39,362$
0,44%
Echtzeit-Aktienkurs WillScot Corp.
Bid:
Ask:
Aktienkurse zur WillScot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 39,56 | 39,57 | 38,58 | 39,34 | 0,38% | 1.844.102,00 |
| 07.05.2024 | 38,44 | 39,64 | 38,15 | 39,19 | 2,32% | 4.973.355,00 |
| 06.05.2024 | 38,43 | 38,68 | 38,12 | 38,30 | 2,54% | 1.689.587,00 |
| 03.05.2024 | 38,90 | 38,98 | 37,11 | 37,35 | -0,69% | 3.328.319,00 |
| 02.05.2024 | 37,26 | 37,95 | 36,60 | 37,61 | 2,73% | 3.698.428,00 |
| 01.05.2024 | 36,81 | 37,18 | 36,30 | 36,61 | -0,95% | 3.422.733,00 |
| 30.04.2024 | 38,59 | 38,93 | 36,90 | 36,96 | -5,59% | 3.638.627,00 |
| 29.04.2024 | 39,03 | 39,20 | 38,72 | 39,15 | 1,11% | 1.647.176,00 |
| 26.04.2024 | 38,03 | 38,86 | 37,81 | 38,72 | 2,00% | 2.039.278,00 |
| 25.04.2024 | 38,03 | 38,28 | 37,52 | 37,96 | -0,60% | 1.722.605,00 |
| 24.04.2024 | 37,78 | 38,24 | 37,47 | 38,19 | 1,10% | 1.779.088,00 |
| 23.04.2024 | 38,39 | 38,57 | 37,63 | 37,78 | -0,62% | 2.495.797,00 |
| 22.04.2024 | 38,16 | 38,17 | 36,72 | 38,01 | -1,17% | 4.423.068,00 |
| 19.04.2024 | 37,62 | 38,90 | 37,60 | 38,46 | 1,26% | 3.015.789,00 |
| 18.04.2024 | 38,91 | 39,08 | 37,62 | 37,98 | -1,86% | 2.873.232,00 |
| 17.04.2024 | 39,82 | 39,82 | 38,36 | 38,70 | -2,20% | 2.314.209,00 |
| 16.04.2024 | 39,79 | 40,16 | 39,53 | 39,57 | -1,37% | 1.726.211,00 |
| 15.04.2024 | 41,03 | 41,50 | 39,99 | 40,12 | -2,38% | 1.545.422,00 |
| 12.04.2024 | 41,20 | 41,72 | 41,03 | 41,10 | -1,15% | 1.063.416,00 |
| 11.04.2024 | 42,06 | 42,27 | 41,55 | 41,58 | -1,21% | 1.386.838,00 |
| 10.04.2024 | 42,60 | 42,98 | 41,83 | 42,09 | -2,70% | 1.512.454,00 |
| 09.04.2024 | 43,70 | 43,75 | 43,06 | 43,26 | -0,83% | 1.490.825,00 |
| 08.04.2024 | 44,30 | 44,50 | 43,55 | 43,62 | -0,89% | 1.206.651,00 |
| 05.04.2024 | 44,00 | 45,01 | 43,78 | 44,01 | -0,20% | 1.428.830,00 |
| 04.04.2024 | 44,43 | 45,02 | 43,84 | 44,10 | -1,08% | 1.931.081,00 |
| 03.04.2024 | 44,39 | 45,41 | 43,87 | 44,58 | 0,16% | 1.642.321,00 |
| 02.04.2024 | 44,06 | 44,64 | 43,53 | 44,51 | 0,79% | 1.723.172,00 |
| 01.04.2024 | 45,25 | 45,55 | 43,40 | 44,16 | -5,03% | 3.232.155,00 |
| 28.03.2024 | 46,25 | 46,75 | 46,00 | 46,50 | 0,87% | 1.276.928,00 |
| 27.03.2024 | 46,40 | 46,48 | 45,81 | 46,10 | 0,39% | 1.682.650,00 |
| 26.03.2024 | 45,41 | 46,46 | 45,26 | 45,92 | 1,26% | 1.763.381,00 |
| 25.03.2024 | 46,02 | 46,20 | 45,28 | 45,35 | -1,26% | 722.906,00 |
| 22.03.2024 | 46,85 | 47,13 | 45,75 | 45,93 | -1,63% | 1.012.400,00 |
| 21.03.2024 | 46,85 | 47,18 | 45,74 | 46,69 | -0,34% | 1.838.016,00 |
| 20.03.2024 | 46,50 | 47,10 | 45,26 | 46,85 | 0,67% | 3.183.892,00 |
| 19.03.2024 | 45,03 | 46,59 | 44,98 | 46,54 | 3,31% | 1.831.549,00 |
| 18.03.2024 | 45,63 | 46,02 | 44,99 | 45,05 | -1,40% | 1.268.278,00 |
| 15.03.2024 | 45,40 | 45,93 | 45,14 | 45,69 | 1,17% | 1.906.901,00 |
| 14.03.2024 | 46,14 | 46,65 | 44,95 | 45,16 | -2,10% | 2.113.523,00 |
| 13.03.2024 | 46,36 | 47,00 | 46,01 | 46,13 | -0,22% | 1.112.332,00 |
| 12.03.2024 | 45,90 | 46,41 | 45,59 | 46,23 | 0,39% | 1.224.510,00 |
| 11.03.2024 | 46,48 | 46,48 | 45,75 | 46,05 | -1,22% | 1.262.769,00 |
| 08.03.2024 | 47,44 | 47,71 | 46,60 | 46,62 | -1,21% | 1.477.101,00 |
| 07.03.2024 | 47,29 | 47,91 | 46,87 | 47,19 | 0,77% | 1.016.070,00 |
| 06.03.2024 | 47,00 | 47,88 | 46,37 | 46,83 | 0,26% | 1.473.397,00 |
| 05.03.2024 | 47,91 | 47,91 | 46,47 | 46,71 | -2,20% | 1.892.486,00 |
| 04.03.2024 | 48,00 | 48,32 | 47,51 | 47,76 | -0,62% | 2.179.340,00 |
| 01.03.2024 | 47,96 | 48,29 | 47,48 | 48,06 | 0,65% | 1.909.994,00 |
| 29.02.2024 | 48,02 | 48,52 | 47,38 | 47,75 | 0,13% | 2.233.390,00 |
| 28.02.2024 | 47,18 | 48,15 | 47,16 | 47,69 | 0,72% | 2.304.896,00 |
| 27.02.2024 | 48,31 | 48,46 | 47,34 | 47,35 | -1,37% | 1.654.558,00 |
| 26.02.2024 | 48,29 | 48,45 | 47,74 | 48,01 | -0,56% | 1.551.484,00 |
| 23.02.2024 | 48,08 | 49,05 | 47,96 | 48,28 | 0,14% | 1.625.310,00 |
| 22.02.2024 | 49,30 | 49,98 | 47,46 | 48,21 | -0,96% | 3.983.389,00 |
| 21.02.2024 | 49,96 | 50,22 | 48,32 | 48,68 | -3,12% | 3.742.189,00 |
| 20.02.2024 | 49,38 | 50,57 | 49,34 | 50,25 | 0,22% | 1.843.018,00 |
| 16.02.2024 | 50,01 | 50,73 | 49,86 | 50,14 | 0,06% | 1.502.169,00 |
| 15.02.2024 | 50,45 | 50,81 | 49,65 | 50,11 | 0,00% | 2.382.506,00 |
| 14.02.2024 | 50,82 | 51,23 | 49,94 | 50,11 | -0,10% | 2.071.838,00 |
| 13.02.2024 | 50,82 | 50,98 | 49,38 | 50,16 | -2,73% | 2.236.666,00 |
| 12.02.2024 | 51,33 | 52,16 | 51,33 | 51,57 | 0,21% | 1.267.038,00 |
| 09.02.2024 | 51,31 | 51,98 | 51,01 | 51,46 | 0,39% | 1.763.591,00 |
| 08.02.2024 | 50,87 | 51,29 | 50,53 | 51,26 | 1,12% | 2.000.227,00 |
| 07.02.2024 | 50,38 | 51,40 | 50,17 | 50,69 | 1,18% | 2.724.669,00 |
| 06.02.2024 | 49,41 | 50,45 | 49,10 | 50,10 | 2,04% | 2.068.066,00 |
| 05.02.2024 | 50,53 | 50,53 | 48,94 | 49,10 | -2,70% | 3.239.587,00 |
| 02.02.2024 | 48,63 | 50,73 | 48,32 | 50,46 | 3,74% | 3.680.382,00 |
| 01.02.2024 | 47,86 | 49,07 | 47,84 | 48,64 | 2,85% | 3.077.238,00 |
| 31.01.2024 | 48,07 | 48,64 | 47,16 | 47,29 | -1,21% | 3.823.421,00 |
| 30.01.2024 | 45,45 | 48,22 | 45,27 | 47,87 | 5,00% | 4.835.712,00 |
| 29.01.2024 | 42,60 | 45,79 | 42,56 | 45,59 | 1,04% | 6.978.111,00 |
| 26.01.2024 | 43,49 | 45,24 | 43,45 | 45,12 | 4,16% | 1.745.216,00 |
| 25.01.2024 | 43,23 | 43,58 | 42,50 | 43,32 | 1,26% | 1.562.998,00 |
| 24.01.2024 | 43,67 | 43,67 | 42,76 | 42,78 | -0,86% | 704.611,00 |
| 23.01.2024 | 43,98 | 44,08 | 43,09 | 43,15 | -1,08% | 719.957,00 |
| 22.01.2024 | 43,33 | 43,77 | 43,27 | 43,62 | 1,61% | 675.173,00 |
| 19.01.2024 | 42,97 | 43,01 | 42,28 | 42,93 | 0,94% | 1.017.010,00 |
| 18.01.2024 | 43,19 | 43,27 | 41,80 | 42,53 | -0,42% | 1.179.860,00 |
| 17.01.2024 | 42,18 | 43,15 | 42,16 | 42,71 | -0,30% | 1.090.188,00 |
| 16.01.2024 | 42,27 | 43,14 | 41,45 | 42,84 | 0,09% | 923.427,00 |
| 12.01.2024 | 43,44 | 43,90 | 42,65 | 42,80 | -0,99% | 665.916,00 |
| 11.01.2024 | 43,13 | 43,52 | 42,75 | 43,23 | 0,32% | 756.652,00 |
| 10.01.2024 | 43,24 | 43,38 | 42,54 | 43,09 | -0,39% | 851.692,00 |
| 09.01.2024 | 42,75 | 43,54 | 42,15 | 43,26 | 0,30% | 846.523,00 |
| 08.01.2024 | 42,25 | 43,22 | 41,78 | 43,13 | 1,48% | 1.127.354,00 |
| 05.01.2024 | 42,30 | 42,81 | 42,11 | 42,50 | 0,21% | 1.144.851,00 |
| 04.01.2024 | 43,07 | 43,14 | 42,40 | 42,41 | -1,67% | 920.016,00 |
| 03.01.2024 | 43,83 | 43,99 | 43,13 | 43,13 | -2,60% | 833.869,00 |
| 02.01.2024 | 44,11 | 44,58 | 43,79 | 44,28 | -0,49% | 1.672.528,00 |
| 29.12.2023 | 44,99 | 45,05 | 44,29 | 44,50 | -0,98% | 854.339,00 |
| 28.12.2023 | 44,92 | 45,12 | 44,69 | 44,94 | 0,11% | 561.343,00 |
| 27.12.2023 | 45,21 | 45,52 | 44,66 | 44,89 | -0,82% | 591.106,00 |
| 26.12.2023 | 44,79 | 45,45 | 44,77 | 45,26 | 0,98% | 780.600,00 |
| 22.12.2023 | 44,88 | 45,07 | 44,09 | 44,82 | 0,74% | 623.802,00 |
| 21.12.2023 | 44,58 | 45,03 | 44,29 | 44,49 | 0,32% | 646.457,00 |
| 20.12.2023 | 44,72 | 45,37 | 44,24 | 44,35 | -1,53% | 1.160.560,00 |
| 19.12.2023 | 45,22 | 45,71 | 44,91 | 45,04 | 0,18% | 1.459.735,00 |
| 18.12.2023 | 44,84 | 45,22 | 44,39 | 44,96 | 0,58% | 2.060.780,00 |
| 15.12.2023 | 45,15 | 45,24 | 44,21 | 44,70 | -1,08% | 4.099.244,00 |
| 14.12.2023 | 42,56 | 45,23 | 42,49 | 45,19 | 7,85% | 4.743.587,00 |