56,669$
-2,18%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 57,90 | 58,35 | 56,12 | 56,19 | -3,00% | 446.400,00 |
| 05.09.2024 | 59,09 | 59,09 | 57,93 | 57,93 | -1,56% | 623.087,00 |
| 04.09.2024 | 58,00 | 59,08 | 57,86 | 58,85 | 0,96% | 199.663,00 |
| 03.09.2024 | 59,07 | 59,48 | 57,88 | 58,29 | -2,30% | 393.477,00 |
| 30.08.2024 | 60,09 | 60,14 | 59,08 | 59,66 | 0,15% | 300.363,00 |
| 29.08.2024 | 60,22 | 60,79 | 59,45 | 59,57 | -0,08% | 365.104,00 |
| 28.08.2024 | 60,00 | 60,39 | 59,46 | 59,62 | -1,31% | 444.316,00 |
| 27.08.2024 | 60,48 | 60,68 | 59,30 | 60,41 | -0,66% | 573.038,00 |
| 26.08.2024 | 60,59 | 61,16 | 60,02 | 60,81 | 1,18% | 558.987,00 |
| 23.08.2024 | 58,01 | 60,73 | 58,01 | 60,10 | 4,72% | 695.709,00 |
| 22.08.2024 | 57,97 | 57,97 | 56,90 | 57,39 | -0,97% | 373.149,00 |
| 21.08.2024 | 57,23 | 58,02 | 56,94 | 57,95 | 2,26% | 301.018,00 |
| 20.08.2024 | 57,94 | 58,16 | 56,58 | 56,67 | -2,31% | 290.916,00 |
| 19.08.2024 | 58,04 | 58,48 | 57,42 | 58,01 | 0,07% | 270.770,00 |
| 16.08.2024 | 58,04 | 59,41 | 57,59 | 57,97 | 0,36% | 379.396,00 |
| 15.08.2024 | 57,71 | 58,65 | 57,36 | 57,76 | 3,22% | 557.899,00 |
| 14.08.2024 | 57,86 | 57,86 | 55,85 | 55,96 | -2,75% | 358.354,00 |
| 13.08.2024 | 55,23 | 57,85 | 55,18 | 57,54 | 4,81% | 492.393,00 |
| 12.08.2024 | 56,08 | 56,16 | 54,64 | 54,90 | -2,26% | 366.318,00 |
| 09.08.2024 | 56,67 | 57,12 | 56,11 | 56,17 | -0,60% | 239.972,00 |
| 08.08.2024 | 57,12 | 57,66 | 56,42 | 56,51 | -0,23% | 317.637,00 |
| 07.08.2024 | 58,00 | 58,78 | 56,12 | 56,64 | -0,51% | 380.652,00 |
| 06.08.2024 | 56,84 | 57,86 | 56,10 | 56,93 | 0,71% | 399.406,00 |
| 05.08.2024 | 53,98 | 57,43 | 53,63 | 56,53 | -0,82% | 686.307,00 |
| 02.08.2024 | 56,34 | 58,38 | 55,33 | 57,00 | -1,72% | 689.781,00 |
| 01.08.2024 | 62,47 | 62,49 | 57,32 | 58,00 | -7,23% | 707.453,00 |
| 31.07.2024 | 62,42 | 64,83 | 61,66 | 62,52 | 0,42% | 543.850,00 |
| 30.07.2024 | 62,00 | 62,60 | 60,76 | 62,26 | 0,84% | 519.405,00 |
| 29.07.2024 | 60,66 | 61,89 | 60,47 | 61,74 | 1,61% | 408.309,00 |
| 26.07.2024 | 60,19 | 61,37 | 60,00 | 60,76 | 2,22% | 626.740,00 |
| 25.07.2024 | 56,03 | 59,75 | 55,68 | 59,44 | 5,60% | 681.858,00 |
| 24.07.2024 | 57,83 | 58,71 | 56,19 | 56,29 | -3,27% | 361.996,00 |
| 23.07.2024 | 56,01 | 58,49 | 56,01 | 58,19 | 1,01% | 397.092,00 |
| 22.07.2024 | 57,20 | 57,71 | 55,96 | 57,61 | 1,41% | 441.143,00 |
| 19.07.2024 | 57,96 | 57,96 | 55,86 | 56,81 | -2,15% | 468.494,00 |
| 18.07.2024 | 58,87 | 60,59 | 57,41 | 58,06 | -0,75% | 683.734,00 |
| 17.07.2024 | 59,03 | 59,32 | 58,00 | 58,50 | -1,93% | 737.453,00 |
| 16.07.2024 | 58,34 | 60,14 | 57,96 | 59,65 | 2,93% | 961.331,00 |
| 15.07.2024 | 57,35 | 58,26 | 56,91 | 57,95 | 1,90% | 734.421,00 |
| 12.07.2024 | 55,31 | 57,28 | 54,92 | 56,87 | 4,23% | 1.067.609,00 |
| 11.07.2024 | 52,33 | 54,82 | 52,33 | 54,56 | 6,67% | 836.536,00 |
| 10.07.2024 | 49,71 | 51,30 | 49,71 | 51,15 | 2,96% | 478.326,00 |
| 09.07.2024 | 50,75 | 51,13 | 49,68 | 49,68 | -2,85% | 825.834,00 |
| 08.07.2024 | 52,19 | 52,65 | 50,94 | 51,14 | -1,35% | 615.290,00 |
| 05.07.2024 | 52,94 | 53,03 | 51,53 | 51,84 | -2,67% | 455.432,00 |
| 03.07.2024 | 53,63 | 53,82 | 52,97 | 53,26 | -0,34% | 229.920,00 |
| 02.07.2024 | 53,65 | 53,84 | 52,86 | 53,44 | 0,06% | 493.979,00 |
| 01.07.2024 | 54,20 | 54,63 | 52,83 | 53,41 | -1,46% | 493.717,00 |
| 28.06.2024 | 53,85 | 54,70 | 53,27 | 54,20 | 1,37% | 796.498,00 |
| 27.06.2024 | 52,84 | 53,63 | 52,37 | 53,47 | 1,42% | 601.640,00 |
| 26.06.2024 | 51,34 | 52,75 | 51,02 | 52,72 | 1,60% | 779.690,00 |
| 25.06.2024 | 53,83 | 54,10 | 51,71 | 51,89 | -4,14% | 657.923,00 |
| 24.06.2024 | 54,08 | 55,52 | 54,00 | 54,13 | 0,26% | 668.279,00 |
| 21.06.2024 | 53,50 | 54,56 | 53,50 | 53,99 | -1,28% | 2.189.016,00 |
| 20.06.2024 | 53,75 | 56,89 | 53,13 | 54,69 | -3,54% | 1.579.353,00 |
| 18.06.2024 | 56,12 | 56,75 | 55,57 | 56,70 | 0,66% | 879.013,00 |
| 17.06.2024 | 55,35 | 56,84 | 55,01 | 56,33 | 2,23% | 753.907,00 |
| 14.06.2024 | 56,19 | 56,73 | 54,87 | 55,10 | -3,30% | 895.053,00 |
| 13.06.2024 | 58,42 | 58,82 | 56,78 | 56,98 | -2,35% | 740.402,00 |
| 12.06.2024 | 59,32 | 60,59 | 58,18 | 58,35 | 0,60% | 883.927,00 |
| 11.06.2024 | 58,49 | 58,66 | 57,82 | 58,00 | -1,33% | 462.379,00 |
| 10.06.2024 | 59,01 | 59,06 | 58,15 | 58,78 | -1,46% | 391.315,00 |
| 07.06.2024 | 59,47 | 60,00 | 59,24 | 59,65 | -0,35% | 200.106,00 |
| 06.06.2024 | 60,06 | 60,36 | 58,74 | 59,86 | -0,33% | 346.197,00 |
| 05.06.2024 | 58,89 | 60,35 | 58,05 | 60,06 | 0,18% | 556.414,00 |
| 04.06.2024 | 60,34 | 61,43 | 59,61 | 59,95 | -3,68% | 516.360,00 |
| 03.06.2024 | 62,69 | 62,89 | 61,22 | 62,24 | 0,31% | 318.527,00 |
| 31.05.2024 | 61,27 | 62,40 | 61,07 | 62,05 | 1,92% | 389.384,00 |
| 30.05.2024 | 59,20 | 61,03 | 59,20 | 60,88 | 3,82% | 463.958,00 |
| 29.05.2024 | 58,91 | 59,21 | 58,30 | 58,64 | -1,59% | 421.806,00 |
| 28.05.2024 | 59,90 | 60,45 | 59,33 | 59,59 | -0,45% | 325.957,00 |
| 24.05.2024 | 60,45 | 60,45 | 59,46 | 59,86 | -0,03% | 369.327,00 |
| 23.05.2024 | 60,41 | 60,41 | 59,21 | 59,88 | -0,68% | 434.042,00 |
| 22.05.2024 | 60,84 | 61,32 | 60,05 | 60,29 | -1,50% | 468.405,00 |
| 21.05.2024 | 61,12 | 61,40 | 60,51 | 61,21 | -0,39% | 347.161,00 |
| 20.05.2024 | 61,75 | 62,44 | 61,20 | 61,45 | -0,44% | 345.160,00 |
| 17.05.2024 | 62,29 | 62,48 | 60,96 | 61,72 | -0,92% | 510.756,00 |
| 16.05.2024 | 63,19 | 63,28 | 62,16 | 62,29 | -1,31% | 433.838,00 |
| 15.05.2024 | 64,07 | 64,07 | 62,54 | 63,12 | -0,71% | 447.549,00 |
| 14.05.2024 | 65,83 | 65,83 | 63,43 | 63,57 | -1,73% | 377.440,00 |
| 13.05.2024 | 64,84 | 66,05 | 64,66 | 64,69 | 0,90% | 407.836,00 |
| 10.05.2024 | 63,63 | 64,25 | 63,51 | 64,11 | 1,18% | 362.894,00 |
| 09.05.2024 | 62,80 | 63,64 | 62,37 | 63,36 | 0,89% | 430.281,00 |
| 08.05.2024 | 61,41 | 63,36 | 60,99 | 62,80 | 1,77% | 550.011,00 |
| 07.05.2024 | 62,22 | 62,68 | 61,63 | 61,71 | -0,85% | 454.457,00 |
| 06.05.2024 | 63,43 | 63,94 | 62,02 | 62,24 | -0,81% | 471.781,00 |
| 03.05.2024 | 63,67 | 64,43 | 62,65 | 62,75 | 0,10% | 609.835,00 |
| 02.05.2024 | 62,18 | 62,77 | 61,48 | 62,69 | 1,97% | 349.662,00 |
| 01.05.2024 | 62,03 | 63,18 | 61,00 | 61,48 | -0,16% | 501.721,00 |
| 30.04.2024 | 62,50 | 62,88 | 61,53 | 61,58 | -2,67% | 503.101,00 |
| 29.04.2024 | 63,54 | 63,86 | 63,19 | 63,27 | 0,32% | 367.868,00 |
| 26.04.2024 | 62,49 | 63,45 | 62,46 | 63,07 | 0,90% | 314.727,00 |
| 25.04.2024 | 63,57 | 63,61 | 61,77 | 62,51 | -3,21% | 556.391,00 |
| 24.04.2024 | 64,64 | 65,34 | 64,03 | 64,58 | -0,62% | 407.574,00 |
| 23.04.2024 | 63,99 | 65,22 | 63,78 | 64,98 | 2,04% | 363.182,00 |
| 22.04.2024 | 62,90 | 64,46 | 62,59 | 63,68 | 1,82% | 465.481,00 |
| 19.04.2024 | 61,01 | 62,74 | 61,01 | 62,54 | 2,06% | 500.395,00 |
| 18.04.2024 | 61,14 | 62,28 | 60,80 | 61,28 | 0,23% | 539.516,00 |
| 17.04.2024 | 62,57 | 62,57 | 61,14 | 61,14 | -1,99% | 515.687,00 |
| 16.04.2024 | 62,74 | 63,03 | 61,77 | 62,38 | -1,16% | 821.621,00 |