46,326$
-0,46%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,50 | 46,83 | 45,28 | 46,54 | 0,19% | 390.380,00 |
| 12.02.2026 | 48,15 | 48,48 | 45,62 | 46,45 | -1,90% | 372.739,00 |
| 11.02.2026 | 47,59 | 48,50 | 46,42 | 47,35 | 0,30% | 463.986,00 |
| 10.02.2026 | 48,40 | 49,00 | 47,18 | 47,21 | -1,52% | 377.629,00 |
| 09.02.2026 | 48,58 | 48,87 | 47,91 | 47,94 | -1,74% | 380.054,00 |
| 06.02.2026 | 49,08 | 49,87 | 48,24 | 48,79 | -0,49% | 431.213,00 |
| 05.02.2026 | 49,16 | 49,81 | 48,41 | 49,03 | -1,64% | 366.747,00 |
| 04.02.2026 | 48,61 | 50,16 | 48,50 | 49,85 | 3,81% | 616.339,00 |
| 03.02.2026 | 46,09 | 48,08 | 45,96 | 48,02 | 4,21% | 640.098,00 |
| 02.02.2026 | 46,40 | 46,48 | 45,65 | 46,08 | 0,37% | 661.362,00 |
| 30.01.2026 | 46,65 | 46,65 | 45,34 | 45,91 | -1,59% | 488.548,00 |
| 29.01.2026 | 45,73 | 46,76 | 44,58 | 46,65 | 1,17% | 451.647,00 |
| 28.01.2026 | 46,74 | 47,46 | 45,57 | 46,11 | -1,50% | 509.243,00 |
| 27.01.2026 | 46,14 | 46,99 | 45,43 | 46,81 | 0,80% | 456.913,00 |
| 26.01.2026 | 46,56 | 47,02 | 45,82 | 46,44 | -0,30% | 328.804,00 |
| 23.01.2026 | 48,30 | 48,51 | 46,48 | 46,58 | -3,94% | 381.562,00 |
| 22.01.2026 | 48,66 | 49,37 | 48,16 | 48,49 | 0,39% | 729.081,00 |
| 21.01.2026 | 46,53 | 48,36 | 46,27 | 48,30 | 4,93% | 531.049,00 |
| 20.01.2026 | 47,01 | 48,01 | 45,77 | 46,03 | -3,83% | 809.670,00 |
| 19.01.2026 | 47,35 | 47,92 | 47,35 | 47,86 | 0,15% | - |
| 16.01.2026 | 47,50 | 48,11 | 46,79 | 47,79 | 1,10% | 767.180,00 |
| 15.01.2026 | 46,11 | 48,00 | 45,98 | 47,27 | 2,56% | 881.436,00 |
| 14.01.2026 | 45,66 | 46,80 | 45,35 | 46,09 | 0,04% | 680.243,00 |
| 13.01.2026 | 45,24 | 46,20 | 44,78 | 46,07 | 2,95% | 870.267,00 |
| 12.01.2026 | 44,27 | 45,01 | 43,50 | 44,75 | 0,72% | 790.421,00 |
| 09.01.2026 | 43,69 | 44,73 | 43,15 | 44,43 | 1,95% | 903.771,00 |
| 08.01.2026 | 41,96 | 44,06 | 41,91 | 43,58 | 2,23% | 1.056.002,00 |
| 07.01.2026 | 42,72 | 43,16 | 42,05 | 42,63 | -0,19% | 876.009,00 |
| 06.01.2026 | 39,50 | 42,82 | 39,33 | 42,71 | 6,78% | 1.100.273,00 |
| 05.01.2026 | 40,54 | 41,47 | 39,96 | 40,00 | -2,06% | 478.820,00 |
| 02.01.2026 | 40,77 | 41,22 | 39,88 | 40,84 | 0,79% | 289.625,00 |
| 31.12.2025 | 41,07 | 41,57 | 40,45 | 40,52 | -1,53% | 480.462,00 |
| 30.12.2025 | 40,90 | 41,57 | 40,53 | 41,15 | 1,23% | 506.902,00 |
| 29.12.2025 | 41,96 | 41,99 | 40,36 | 40,65 | -2,87% | 444.915,00 |
| 26.12.2025 | 42,49 | 42,68 | 41,69 | 41,85 | -1,74% | 556.962,00 |
| 24.12.2025 | 42,88 | 42,94 | 42,04 | 42,59 | -0,47% | 210.732,00 |
| 23.12.2025 | 42,45 | 43,38 | 42,01 | 42,79 | 0,85% | 689.149,00 |
| 22.12.2025 | 42,35 | 42,89 | 40,23 | 42,43 | -2,97% | 1.222.522,00 |
| 19.12.2025 | 47,66 | 47,74 | 42,78 | 43,73 | 8,43% | 1.999.448,00 |
| 18.12.2025 | 41,17 | 41,83 | 39,29 | 40,33 | -2,58% | 1.094.440,00 |
| 17.12.2025 | 40,00 | 41,89 | 39,68 | 41,40 | 3,40% | 840.883,00 |
| 16.12.2025 | 39,98 | 40,46 | 39,40 | 40,04 | 1,37% | 505.522,00 |
| 15.12.2025 | 39,40 | 40,19 | 39,21 | 39,50 | 0,66% | 619.865,00 |
| 12.12.2025 | 40,32 | 40,32 | 39,14 | 39,24 | -1,75% | 513.205,00 |
| 11.12.2025 | 40,80 | 41,32 | 39,53 | 39,94 | -1,79% | 561.994,00 |
| 10.12.2025 | 38,66 | 41,25 | 38,63 | 40,67 | 4,85% | 821.572,00 |
| 09.12.2025 | 36,30 | 38,86 | 36,30 | 38,79 | 2,29% | 455.241,00 |
| 08.12.2025 | 38,00 | 38,38 | 37,79 | 37,92 | -0,24% | 363.976,00 |
| 05.12.2025 | 37,96 | 39,10 | 37,80 | 38,01 | -0,08% | 653.731,00 |
| 04.12.2025 | 37,51 | 38,12 | 37,48 | 38,04 | 1,30% | 333.196,00 |
| 03.12.2025 | 39,01 | 39,98 | 37,39 | 37,55 | -3,02% | 698.958,00 |
| 02.12.2025 | 36,99 | 39,22 | 36,39 | 38,72 | 5,25% | 578.831,00 |
| 01.12.2025 | 35,56 | 37,65 | 35,56 | 36,79 | 1,66% | 298.086,00 |
| 28.11.2025 | 36,40 | 36,95 | 36,15 | 36,19 | -0,69% | 149.542,00 |
| 26.11.2025 | 36,01 | 37,06 | 35,91 | 36,44 | 0,52% | 1.636.270,00 |
| 25.11.2025 | 34,85 | 36,67 | 34,81 | 36,25 | 4,74% | 514.444,00 |
| 24.11.2025 | 34,88 | 35,12 | 33,49 | 34,61 | -0,46% | 483.045,00 |
| 21.11.2025 | 32,57 | 35,00 | 32,47 | 34,77 | 8,15% | 478.127,00 |
| 20.11.2025 | 32,83 | 33,42 | 31,93 | 32,15 | -1,32% | 276.849,00 |
| 19.11.2025 | 32,77 | 33,14 | 32,08 | 32,58 | -0,67% | 406.010,00 |
| 18.11.2025 | 32,41 | 32,91 | 32,15 | 32,80 | 0,77% | 423.272,00 |
| 17.11.2025 | 33,62 | 33,67 | 32,17 | 32,55 | -2,98% | 379.878,00 |
| 14.11.2025 | 33,16 | 33,69 | 32,48 | 33,55 | 0,21% | 308.190,00 |
| 13.11.2025 | 33,99 | 34,43 | 33,12 | 33,48 | -1,76% | 566.215,00 |
| 12.11.2025 | 34,98 | 35,82 | 34,02 | 34,08 | -2,63% | 491.262,00 |
| 11.11.2025 | 35,88 | 36,01 | 34,97 | 35,00 | -1,27% | 254.138,00 |
| 10.11.2025 | 37,18 | 37,31 | 35,40 | 35,45 | -3,17% | 325.892,00 |
| 07.11.2025 | 36,19 | 36,84 | 35,94 | 36,61 | 0,94% | 361.079,00 |
| 06.11.2025 | 37,17 | 37,73 | 36,24 | 36,27 | -2,97% | 439.457,00 |
| 05.11.2025 | 36,20 | 37,72 | 35,73 | 37,38 | 3,46% | 417.194,00 |
| 04.11.2025 | 36,49 | 36,68 | 35,79 | 36,13 | -2,19% | 393.207,00 |
| 03.11.2025 | 37,35 | 37,35 | 36,19 | 36,94 | -2,04% | 519.819,00 |
| 31.10.2025 | 36,61 | 37,75 | 36,48 | 37,71 | 0,96% | 459.740,00 |
| 30.10.2025 | 37,00 | 37,93 | 36,92 | 37,35 | 0,24% | 615.002,00 |
| 29.10.2025 | 40,30 | 40,39 | 36,91 | 37,26 | -8,23% | 830.282,00 |
| 28.10.2025 | 40,93 | 41,48 | 40,60 | 40,60 | -1,46% | 545.861,00 |
| 27.10.2025 | 40,31 | 41,87 | 40,16 | 41,20 | 2,62% | 942.254,00 |
| 24.10.2025 | 40,33 | 40,83 | 39,77 | 40,15 | 1,67% | 1.003.864,00 |
| 23.10.2025 | 39,44 | 39,79 | 37,81 | 39,49 | -2,83% | 1.897.993,00 |
| 22.10.2025 | 36,31 | 40,85 | 36,03 | 40,64 | 28,53% | 3.387.944,00 |
| 21.10.2025 | 30,64 | 31,74 | 30,34 | 31,62 | 3,64% | 549.833,00 |
| 20.10.2025 | 30,42 | 30,81 | 29,98 | 30,51 | 1,95% | 431.873,00 |
| 17.10.2025 | 29,91 | 30,42 | 29,86 | 29,93 | -0,18% | - |
| 16.10.2025 | 30,15 | 30,23 | 29,55 | 29,98 | -0,46% | 446.735,00 |
| 15.10.2025 | 30,89 | 31,18 | 29,71 | 30,12 | -2,05% | 521.885,00 |
| 14.10.2025 | 29,35 | 31,01 | 29,24 | 30,75 | 2,98% | 632.179,00 |
| 13.10.2025 | 30,07 | 30,34 | 29,68 | 29,86 | 0,67% | 504.942,00 |
| 10.10.2025 | 31,64 | 31,64 | 29,65 | 29,66 | -5,21% | 588.873,00 |
| 09.10.2025 | 31,90 | 31,94 | 31,16 | 31,29 | -2,61% | 498.547,00 |
| 08.10.2025 | 32,11 | 32,51 | 31,90 | 32,13 | 0,06% | 308.166,00 |
| 07.10.2025 | 32,82 | 33,25 | 31,90 | 32,11 | -2,31% | 489.928,00 |
| 06.10.2025 | 34,84 | 34,84 | 32,85 | 32,87 | -5,55% | 501.778,00 |
| 03.10.2025 | 34,30 | 35,10 | 34,30 | 34,80 | 2,17% | 399.530,00 |
| 02.10.2025 | 33,85 | 34,58 | 33,65 | 34,06 | 0,86% | 306.286,00 |
| 01.10.2025 | 33,54 | 34,03 | 33,45 | 33,77 | 0,99% | 405.061,00 |
| 30.09.2025 | 34,01 | 34,01 | 32,91 | 33,44 | -1,21% | 378.717,00 |
| 29.09.2025 | 34,96 | 34,96 | 33,26 | 33,85 | -1,88% | 479.735,00 |
| 26.09.2025 | 33,90 | 34,71 | 33,53 | 34,50 | 2,89% | 370.918,00 |
| 25.09.2025 | 34,50 | 34,50 | 33,36 | 33,53 | -3,09% | 493.667,00 |
| 24.09.2025 | 33,84 | 34,75 | 33,57 | 34,60 | 4,37% | 582.866,00 |