23,885$
-2,51%
Echtzeit-Aktienkurs WillScot Corp.
Bid:
Ask:
Aktienkurse zur WillScot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 24,54 | 24,64 | 23,86 | 23,94 | -2,29% | - |
| 14.04.2025 | 25,07 | 26,07 | 23,87 | 24,50 | -0,77% | 3.404.597,00 |
| 11.04.2025 | 24,53 | 24,95 | 24,00 | 24,69 | -0,32% | 3.072.907,00 |
| 10.04.2025 | 25,45 | 25,83 | 24,05 | 24,77 | -6,10% | 3.611.049,00 |
| 09.04.2025 | 22,49 | 27,10 | 22,44 | 26,38 | 14,80% | 6.210.352,00 |
| 08.04.2025 | 24,51 | 24,74 | 22,65 | 22,98 | -4,21% | 3.395.037,00 |
| 07.04.2025 | 22,54 | 24,88 | 22,04 | 23,99 | 1,52% | 4.935.788,00 |
| 04.04.2025 | 24,36 | 24,53 | 21,91 | 23,63 | -8,02% | 6.503.298,00 |
| 03.04.2025 | 27,56 | 28,00 | 25,69 | 25,69 | -11,38% | 3.732.938,00 |
| 02.04.2025 | 27,00 | 29,06 | 27,00 | 28,99 | 5,49% | 2.427.159,00 |
| 01.04.2025 | 27,68 | 28,05 | 27,23 | 27,48 | -1,08% | 3.015.520,00 |
| 31.03.2025 | 27,60 | 28,22 | 26,91 | 27,78 | -1,31% | 2.605.089,00 |
| 28.03.2025 | 29,18 | 29,31 | 27,75 | 28,15 | -3,96% | 2.513.366,00 |
| 27.03.2025 | 28,99 | 29,60 | 28,52 | 29,31 | 0,55% | 2.287.862,00 |
| 26.03.2025 | 30,00 | 30,10 | 29,02 | 29,15 | -2,41% | 2.306.796,00 |
| 25.03.2025 | 30,59 | 30,60 | 29,81 | 29,87 | -2,39% | 2.361.728,00 |
| 24.03.2025 | 30,00 | 30,66 | 29,83 | 30,60 | 2,86% | 3.399.090,00 |
| 21.03.2025 | 29,91 | 30,75 | 29,48 | 29,75 | -1,75% | 35.465.437,00 |
| 20.03.2025 | 30,59 | 31,05 | 30,17 | 30,28 | -1,53% | 3.188.410,00 |
| 19.03.2025 | 29,85 | 30,76 | 29,72 | 30,75 | 2,67% | 4.010.400,00 |
| 18.03.2025 | 30,27 | 30,55 | 29,92 | 29,95 | -2,19% | 3.470.873,00 |
| 17.03.2025 | 29,92 | 30,76 | 29,83 | 30,62 | 2,24% | 3.213.567,00 |
| 14.03.2025 | 29,26 | 30,19 | 28,98 | 29,95 | 4,72% | 2.739.398,00 |
| 13.03.2025 | 30,00 | 30,60 | 28,40 | 28,60 | -4,43% | 2.827.935,00 |
| 12.03.2025 | 30,49 | 31,10 | 29,92 | 29,93 | -0,48% | 4.675.566,00 |
| 11.03.2025 | 30,00 | 30,65 | 29,19 | 30,07 | 1,04% | 4.740.464,00 |
| 10.03.2025 | 28,76 | 30,14 | 28,69 | 29,76 | 6,02% | 8.760.361,00 |
| 07.03.2025 | 29,44 | 29,99 | 27,58 | 28,07 | -5,52% | 5.551.844,00 |
| 06.03.2025 | 29,66 | 30,39 | 29,45 | 29,71 | -1,95% | 2.883.587,00 |
| 05.03.2025 | 30,12 | 30,55 | 28,85 | 30,30 | 0,80% | 5.188.757,00 |
| 04.03.2025 | 31,22 | 31,22 | 29,73 | 30,06 | -5,26% | 3.922.106,00 |
| 03.03.2025 | 33,20 | 33,32 | 31,68 | 31,73 | -3,70% | 2.302.974,00 |
| 28.02.2025 | 32,72 | 33,12 | 32,61 | 32,95 | 0,27% | 2.355.821,00 |
| 27.02.2025 | 34,27 | 34,31 | 32,82 | 32,86 | -3,35% | 2.392.050,00 |
| 26.02.2025 | 34,10 | 34,62 | 33,77 | 34,00 | 0,41% | 2.338.416,00 |
| 25.02.2025 | 34,18 | 35,01 | 33,80 | 33,86 | -1,23% | 2.977.878,00 |
| 24.02.2025 | 35,55 | 35,63 | 34,28 | 34,28 | -2,81% | 3.144.511,00 |
| 21.02.2025 | 38,00 | 39,10 | 34,20 | 35,27 | -8,79% | 6.634.450,00 |
| 20.02.2025 | 39,02 | 39,12 | 38,42 | 38,67 | -0,97% | 2.450.608,00 |
| 19.02.2025 | 38,53 | 39,08 | 37,87 | 39,05 | 1,40% | 2.326.627,00 |
| 18.02.2025 | 38,32 | 38,80 | 37,36 | 38,51 | 1,03% | 2.329.025,00 |
| 17.02.2025 | 38,02 | 38,12 | 38,02 | 38,12 | 0,25% | - |
| 14.02.2025 | 38,49 | 38,82 | 37,52 | 38,02 | -0,65% | 1.314.851,00 |
| 13.02.2025 | 36,91 | 38,32 | 36,79 | 38,27 | 3,85% | 1.750.147,00 |
| 12.02.2025 | 37,39 | 37,55 | 36,73 | 36,85 | -2,80% | 1.683.913,00 |
| 11.02.2025 | 37,56 | 38,04 | 37,43 | 37,91 | 0,56% | 1.600.315,00 |
| 10.02.2025 | 37,38 | 37,95 | 36,91 | 37,70 | 1,32% | 1.276.400,00 |
| 07.02.2025 | 37,02 | 37,40 | 36,42 | 37,21 | 0,38% | 1.780.605,00 |
| 06.02.2025 | 36,09 | 38,16 | 35,95 | 37,07 | 3,32% | 4.762.727,00 |
| 05.02.2025 | 35,51 | 36,31 | 35,09 | 35,88 | 1,87% | 1.506.814,00 |
| 04.02.2025 | 35,63 | 36,17 | 35,21 | 35,22 | -1,62% | 1.916.760,00 |
| 03.02.2025 | 36,09 | 36,47 | 35,35 | 35,80 | -3,40% | 1.666.898,00 |
| 31.01.2025 | 36,99 | 37,24 | 36,66 | 37,06 | 0,24% | 2.067.167,00 |
| 30.01.2025 | 37,80 | 37,80 | 36,42 | 36,97 | -0,62% | 1.479.526,00 |
| 29.01.2025 | 36,83 | 37,48 | 36,50 | 37,20 | 0,73% | 1.402.451,00 |
| 28.01.2025 | 38,15 | 38,20 | 36,85 | 36,93 | -3,25% | 1.596.704,00 |
| 27.01.2025 | 38,55 | 38,72 | 37,68 | 38,17 | -1,78% | 1.804.105,00 |
| 24.01.2025 | 38,99 | 39,40 | 38,66 | 38,86 | -0,56% | 1.951.880,00 |
| 23.01.2025 | 39,18 | 39,58 | 38,88 | 39,08 | -0,26% | 1.947.552,00 |
| 22.01.2025 | 38,30 | 39,61 | 38,27 | 39,18 | 1,58% | 1.841.497,00 |
| 21.01.2025 | 39,19 | 39,28 | 37,50 | 38,57 | 5,27% | 7.211.194,00 |
| 17.01.2025 | 36,83 | 36,85 | 36,20 | 36,64 | 0,19% | 1.147.145,00 |
| 16.01.2025 | 36,07 | 36,63 | 35,64 | 36,57 | 1,56% | 1.370.406,00 |
| 15.01.2025 | 35,90 | 36,20 | 35,33 | 36,01 | 2,83% | 1.914.015,00 |
| 14.01.2025 | 35,32 | 35,46 | 34,34 | 35,02 | -0,71% | 3.758.415,00 |
| 13.01.2025 | 34,63 | 35,70 | 34,63 | 35,27 | 0,80% | 4.043.259,00 |
| 10.01.2025 | 34,13 | 35,50 | 34,00 | 34,99 | 2,85% | 3.512.797,00 |
| 08.01.2025 | 33,78 | 34,30 | 33,62 | 34,02 | -0,32% | 1.924.279,00 |
| 07.01.2025 | 34,46 | 34,62 | 33,90 | 34,13 | -0,55% | 1.183.105,00 |
| 06.01.2025 | 34,51 | 34,97 | 34,25 | 34,32 | 1,09% | 1.237.514,00 |
| 03.01.2025 | 33,18 | 33,95 | 33,14 | 33,95 | 1,86% | 1.022.090,00 |
| 02.01.2025 | 33,85 | 34,27 | 33,10 | 33,33 | -0,36% | 1.464.954,00 |
| 31.12.2024 | 33,55 | 33,66 | 33,09 | 33,45 | 0,27% | 1.714.699,00 |
| 30.12.2024 | 33,33 | 33,65 | 32,69 | 33,36 | -0,98% | 1.695.391,00 |
| 27.12.2024 | 34,08 | 34,56 | 33,39 | 33,69 | -1,52% | 966.071,00 |
| 26.12.2024 | 33,75 | 34,36 | 33,35 | 34,21 | 1,21% | 960.294,00 |
| 24.12.2024 | 33,71 | 33,97 | 33,24 | 33,80 | -0,12% | 583.993,00 |
| 23.12.2024 | 33,38 | 33,93 | 33,23 | 33,84 | 0,77% | 1.453.496,00 |
| 20.12.2024 | 32,75 | 34,02 | 32,57 | 33,58 | 1,97% | 2.689.159,00 |
| 19.12.2024 | 34,35 | 34,56 | 32,83 | 32,93 | -3,77% | 3.080.423,00 |
| 18.12.2024 | 36,54 | 36,62 | 33,98 | 34,22 | -6,20% | 3.251.554,00 |
| 17.12.2024 | 36,78 | 38,00 | 35,91 | 36,48 | 3,64% | 3.635.352,00 |
| 16.12.2024 | 34,88 | 35,85 | 34,68 | 35,20 | 0,23% | 3.381.347,00 |
| 13.12.2024 | 35,80 | 36,16 | 35,04 | 35,12 | -2,06% | 5.386.139,00 |
| 12.12.2024 | 36,32 | 36,70 | 35,80 | 35,86 | -1,38% | 1.405.897,00 |
| 11.12.2024 | 37,01 | 37,52 | 36,33 | 36,36 | -1,73% | 1.690.742,00 |
| 10.12.2024 | 38,56 | 38,71 | 36,95 | 37,00 | -4,15% | 1.988.773,00 |
| 09.12.2024 | 39,48 | 39,62 | 38,53 | 38,60 | -1,43% | 1.701.150,00 |
| 06.12.2024 | 38,75 | 39,81 | 38,61 | 39,16 | 1,21% | 1.917.931,00 |
| 05.12.2024 | 39,15 | 39,24 | 38,50 | 38,69 | -1,33% | 2.209.281,00 |
| 04.12.2024 | 37,52 | 39,81 | 37,39 | 39,21 | 4,01% | 2.764.163,00 |
| 03.12.2024 | 38,20 | 38,54 | 37,66 | 37,70 | -1,33% | 1.748.636,00 |
| 02.12.2024 | 38,06 | 38,38 | 37,86 | 38,21 | -0,08% | 1.624.798,00 |
| 29.11.2024 | 38,32 | 38,77 | 38,02 | 38,24 | 0,13% | 758.684,00 |
| 27.11.2024 | 38,52 | 39,37 | 38,00 | 38,19 | -0,86% | 1.530.148,00 |
| 26.11.2024 | 38,71 | 38,75 | 37,82 | 38,52 | -0,50% | 1.879.950,00 |
| 25.11.2024 | 36,56 | 38,92 | 36,56 | 38,72 | 6,65% | 4.195.023,00 |
| 22.11.2024 | 35,59 | 36,46 | 35,47 | 36,30 | 2,43% | 2.038.623,00 |
| 21.11.2024 | 35,07 | 35,71 | 34,75 | 35,44 | 1,46% | 2.049.250,00 |
| 20.11.2024 | 35,27 | 35,90 | 34,68 | 34,93 | -0,60% | 1.702.012,00 |