30,798$
0,16%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 32,16 | 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 | 34,80 | 34,84 | 32,85 | 32,87 | -6,18% | 501.778,00 |
| 03.10.2025 | 34,06 | 35,14 | 34,06 | 35,03 | 2,86% | - |
| 02.10.2025 | 34,08 | 34,58 | 33,65 | 34,06 | 0,86% | 306.286,00 |
| 01.10.2025 | 33,96 | 34,03 | 33,45 | 33,77 | 0,99% | 405.061,00 |
| 30.09.2025 | 33,86 | 34,01 | 32,91 | 33,44 | -1,21% | 378.717,00 |
| 29.09.2025 | 34,86 | 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 | 34,47 | 34,50 | 33,36 | 33,53 | -3,09% | 493.667,00 |
| 24.09.2025 | 33,77 | 34,75 | 33,57 | 34,60 | 4,37% | 582.866,00 |
| 23.09.2025 | 33,62 | 34,08 | 33,04 | 33,15 | -0,36% | 439.997,00 |
| 22.09.2025 | 33,00 | 33,62 | 32,85 | 33,27 | 0,48% | 488.182,00 |
| 19.09.2025 | 33,80 | 34,04 | 32,91 | 33,11 | -1,75% | 1.133.018,00 |
| 18.09.2025 | 33,38 | 33,81 | 32,72 | 33,70 | 2,12% | 565.305,00 |
| 17.09.2025 | 33,51 | 34,97 | 32,84 | 33,00 | -1,61% | 523.976,00 |
| 16.09.2025 | 33,56 | 33,71 | 33,15 | 33,54 | 0,12% | 521.278,00 |
| 15.09.2025 | 34,27 | 34,28 | 33,11 | 33,50 | -1,09% | 679.581,00 |
| 12.09.2025 | 34,94 | 35,18 | 33,69 | 33,87 | -3,86% | 506.786,00 |
| 11.09.2025 | 34,30 | 35,29 | 34,30 | 35,23 | 3,62% | 539.105,00 |
| 10.09.2025 | 35,04 | 35,04 | 33,81 | 34,00 | -3,52% | 712.561,00 |
| 09.09.2025 | 36,25 | 36,58 | 35,21 | 35,24 | -3,45% | 708.451,00 |
| 08.09.2025 | 36,97 | 36,98 | 36,01 | 36,50 | -0,79% | 502.318,00 |
| 05.09.2025 | 36,52 | 37,68 | 36,33 | 36,79 | 0,82% | 450.225,00 |
| 04.09.2025 | 35,57 | 36,53 | 35,29 | 36,49 | 3,11% | 395.417,00 |
| 03.09.2025 | 34,92 | 35,80 | 34,78 | 35,39 | 0,80% | 280.059,00 |
| 02.09.2025 | 35,20 | 35,64 | 35,00 | 35,11 | -2,42% | 355.029,00 |
| 29.08.2025 | 36,00 | 36,53 | 35,50 | 35,98 | 0,47% | 305.422,00 |
| 28.08.2025 | 36,38 | 36,79 | 35,19 | 35,81 | -1,81% | 319.492,00 |
| 27.08.2025 | 35,93 | 36,75 | 35,72 | 36,47 | 1,76% | 279.003,00 |
| 26.08.2025 | 36,58 | 36,66 | 35,72 | 35,84 | -1,57% | 382.466,00 |
| 25.08.2025 | 36,02 | 36,56 | 35,80 | 36,41 | 0,41% | 436.343,00 |
| 22.08.2025 | 34,06 | 36,43 | 33,96 | 36,26 | 7,31% | 684.998,00 |
| 21.08.2025 | 33,84 | 34,11 | 33,12 | 33,79 | -1,94% | 427.620,00 |
| 20.08.2025 | 35,00 | 35,50 | 34,45 | 34,46 | -2,66% | 482.740,00 |
| 19.08.2025 | 34,45 | 35,53 | 34,45 | 35,40 | 3,45% | 743.661,00 |
| 18.08.2025 | 34,39 | 34,76 | 33,67 | 34,22 | -0,23% | 463.227,00 |
| 15.08.2025 | 34,86 | 35,24 | 34,28 | 34,30 | -0,15% | 516.201,00 |
| 14.08.2025 | 33,47 | 34,46 | 33,30 | 34,35 | -0,17% | 555.166,00 |
| 13.08.2025 | 32,60 | 34,64 | 32,42 | 34,41 | 5,46% | 840.598,00 |
| 12.08.2025 | 30,56 | 32,66 | 30,40 | 32,63 | 7,97% | 650.343,00 |
| 11.08.2025 | 30,53 | 30,88 | 29,85 | 30,22 | -0,59% | 567.487,00 |
| 08.08.2025 | 30,72 | 30,82 | 30,21 | 30,40 | -1,36% | 526.215,00 |
| 07.08.2025 | 30,81 | 31,00 | 29,85 | 30,82 | 0,92% | 635.001,00 |
| 06.08.2025 | 30,06 | 30,78 | 29,93 | 30,54 | 1,46% | 519.448,00 |
| 05.08.2025 | 29,87 | 30,21 | 29,19 | 30,10 | 0,97% | 548.559,00 |
| 04.08.2025 | 28,93 | 29,95 | 28,71 | 29,81 | 3,36% | 536.125,00 |
| 01.08.2025 | 29,51 | 29,72 | 28,40 | 28,84 | -2,96% | 769.269,00 |
| 31.07.2025 | 30,23 | 30,42 | 29,54 | 29,72 | -2,75% | 629.033,00 |
| 30.07.2025 | 31,93 | 32,09 | 30,21 | 30,56 | -3,57% | 620.698,00 |
| 29.07.2025 | 31,56 | 31,89 | 31,16 | 31,69 | 0,80% | 462.423,00 |
| 28.07.2025 | 31,94 | 32,42 | 31,24 | 31,44 | -0,73% | 524.070,00 |
| 25.07.2025 | 31,82 | 31,90 | 31,11 | 31,67 | 0,80% | 397.089,00 |
| 24.07.2025 | 32,17 | 32,17 | 31,08 | 31,42 | -3,38% | 620.370,00 |
| 23.07.2025 | 32,50 | 32,83 | 32,19 | 32,52 | 2,01% | 536.002,00 |
| 22.07.2025 | 30,03 | 32,17 | 30,03 | 31,88 | 7,23% | 669.694,00 |
| 21.07.2025 | 29,96 | 30,61 | 29,69 | 29,73 | 0,37% | 538.324,00 |
| 18.07.2025 | 30,21 | 30,72 | 29,46 | 29,62 | -1,33% | 703.781,00 |
| 17.07.2025 | 29,98 | 30,51 | 29,60 | 30,02 | 0,77% | 830.106,00 |
| 16.07.2025 | 30,82 | 31,03 | 29,67 | 29,79 | -2,71% | 743.404,00 |
| 15.07.2025 | 32,68 | 32,90 | 30,62 | 30,62 | -5,52% | 948.019,00 |
| 14.07.2025 | 33,08 | 33,34 | 32,29 | 32,41 | -2,76% | 712.865,00 |
| 11.07.2025 | 32,99 | 33,51 | 32,71 | 33,33 | -0,24% | 573.018,00 |
| 10.07.2025 | 32,59 | 33,67 | 32,42 | 33,41 | 2,89% | 745.505,00 |
| 09.07.2025 | 31,95 | 32,59 | 31,60 | 32,47 | 2,82% | 1.057.219,00 |
| 08.07.2025 | 31,07 | 31,90 | 30,54 | 31,58 | 3,34% | 633.010,00 |
| 07.07.2025 | 31,11 | 31,29 | 30,30 | 30,56 | -3,08% | 580.542,00 |
| 03.07.2025 | 32,00 | 32,30 | 31,12 | 31,53 | -0,85% | 377.498,00 |
| 02.07.2025 | 30,96 | 31,98 | 30,50 | 31,80 | 3,75% | 857.182,00 |
| 01.07.2025 | 28,70 | 31,44 | 28,49 | 30,65 | 5,69% | 1.030.028,00 |
| 30.06.2025 | 29,33 | 29,33 | 28,79 | 29,00 | -0,92% | 775.529,00 |
| 27.06.2025 | 29,03 | 29,56 | 28,71 | 29,27 | 2,24% | 1.021.096,00 |
| 26.06.2025 | 28,43 | 28,94 | 28,00 | 28,63 | 1,38% | 1.179.999,00 |
| 25.06.2025 | 30,44 | 30,96 | 28,19 | 28,24 | -9,86% | 1.889.338,00 |
| 24.06.2025 | 31,73 | 32,14 | 31,25 | 31,33 | -0,03% | 866.666,00 |
| 23.06.2025 | 31,18 | 31,34 | 30,47 | 31,34 | 0,48% | 776.724,00 |
| 20.06.2025 | 31,67 | 31,86 | 30,82 | 31,19 | -0,29% | 942.159,00 |
| 18.06.2025 | 31,60 | 31,91 | 31,18 | 31,28 | -0,57% | 539.435,00 |
| 17.06.2025 | 31,69 | 31,95 | 31,38 | 31,46 | -1,78% | 579.279,00 |
| 16.06.2025 | 32,02 | 32,41 | 31,42 | 32,03 | 1,62% | 624.770,00 |
| 13.06.2025 | 32,28 | 32,85 | 31,27 | 31,52 | -4,28% | 865.998,00 |
| 12.06.2025 | 32,78 | 33,06 | 32,19 | 32,93 | -0,54% | 554.335,00 |
| 11.06.2025 | 34,35 | 34,53 | 33,00 | 33,11 | -3,36% | 528.835,00 |
| 10.06.2025 | 33,72 | 34,47 | 33,66 | 34,26 | 2,27% | 750.348,00 |
| 09.06.2025 | 33,54 | 34,09 | 33,12 | 33,50 | 1,70% | 572.724,00 |
| 06.06.2025 | 33,32 | 33,67 | 32,50 | 32,94 | 0,34% | 901.706,00 |
| 05.06.2025 | 30,88 | 33,42 | 30,50 | 32,83 | -5,99% | 1.746.855,00 |
| 04.06.2025 | 34,89 | 35,42 | 34,20 | 34,92 | 2,49% | 663.659,00 |
| 03.06.2025 | 32,92 | 34,58 | 32,45 | 34,07 | 4,64% | 921.134,00 |
| 02.06.2025 | 33,65 | 33,85 | 32,46 | 32,56 | -4,04% | 633.986,00 |
| 30.05.2025 | 33,93 | 34,42 | 33,71 | 33,93 | -0,93% | 450.483,00 |
| 29.05.2025 | 34,26 | 34,47 | 33,25 | 34,25 | 1,66% | 545.961,00 |
| 28.05.2025 | 34,39 | 34,57 | 33,57 | 33,69 | -1,89% | 365.987,00 |
| 27.05.2025 | 34,02 | 34,35 | 33,36 | 34,34 | 2,26% | 578.304,00 |
| 23.05.2025 | 33,37 | 33,88 | 33,33 | 33,58 | -2,53% | 467.794,00 |
| 22.05.2025 | 34,20 | 34,74 | 33,76 | 34,45 | 0,32% | 386.894,00 |