34,767$
0,63%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 35,92 | 36,61 | 34,23 | 34,55 | -4,03% | 982.830,00 |
| 12.03.2025 | 35,91 | 36,30 | 35,02 | 36,00 | 0,98% | 1.076.583,00 |
| 11.03.2025 | 36,55 | 36,55 | 34,54 | 35,65 | -2,44% | 997.721,00 |
| 10.03.2025 | 37,32 | 37,70 | 36,31 | 36,54 | -3,08% | 1.023.207,00 |
| 07.03.2025 | 37,13 | 38,45 | 36,80 | 37,70 | 2,31% | 1.252.151,00 |
| 06.03.2025 | 34,47 | 37,16 | 34,12 | 36,85 | 5,62% | 1.045.100,00 |
| 05.03.2025 | 37,00 | 37,08 | 34,71 | 34,89 | -6,56% | 1.414.589,00 |
| 04.03.2025 | 38,46 | 38,74 | 36,86 | 37,34 | -4,99% | 1.259.957,00 |
| 03.03.2025 | 40,85 | 41,98 | 39,18 | 39,30 | -2,75% | 819.445,00 |
| 28.02.2025 | 40,41 | 41,36 | 39,87 | 40,41 | 0,25% | 663.230,00 |
| 27.02.2025 | 42,24 | 42,24 | 39,83 | 40,31 | -4,39% | 708.758,00 |
| 26.02.2025 | 43,90 | 44,02 | 41,74 | 42,16 | -3,46% | 622.125,00 |
| 25.02.2025 | 42,51 | 44,17 | 42,51 | 43,67 | 2,87% | 695.268,00 |
| 24.02.2025 | 41,70 | 42,83 | 41,25 | 42,45 | 2,22% | 681.518,00 |
| 21.02.2025 | 42,92 | 42,95 | 41,26 | 41,53 | -1,66% | 582.920,00 |
| 20.02.2025 | 42,78 | 42,99 | 41,93 | 42,23 | -1,68% | 557.909,00 |
| 19.02.2025 | 43,92 | 44,13 | 42,69 | 42,95 | -3,50% | 447.701,00 |
| 18.02.2025 | 45,02 | 45,11 | 44,00 | 44,51 | -1,24% | 555.314,00 |
| 14.02.2025 | 45,02 | 45,61 | 44,42 | 45,07 | 1,53% | 542.145,00 |
| 13.02.2025 | 44,43 | 44,54 | 43,80 | 44,39 | 0,18% | 411.807,00 |
| 12.02.2025 | 45,32 | 45,46 | 43,69 | 44,31 | -3,88% | 645.199,00 |
| 11.02.2025 | 44,78 | 46,36 | 44,49 | 46,10 | 2,22% | 522.787,00 |
| 10.02.2025 | 44,65 | 45,15 | 44,25 | 45,10 | 2,13% | 650.077,00 |
| 07.02.2025 | 45,45 | 45,90 | 44,11 | 44,16 | -3,14% | 660.312,00 |
| 06.02.2025 | 46,37 | 46,59 | 45,10 | 45,59 | -0,83% | 506.286,00 |
| 05.02.2025 | 46,30 | 46,52 | 45,55 | 45,97 | -0,73% | 393.122,00 |
| 04.02.2025 | 46,35 | 46,74 | 45,91 | 46,31 | -0,32% | 480.611,00 |
| 03.02.2025 | 46,60 | 47,64 | 46,00 | 46,46 | -2,80% | 1.021.673,00 |
| 31.01.2025 | 48,02 | 48,95 | 47,39 | 47,80 | -1,22% | 693.204,00 |
| 30.01.2025 | 47,63 | 49,11 | 47,45 | 48,39 | 3,22% | 639.486,00 |
| 29.01.2025 | 47,07 | 47,21 | 46,30 | 46,88 | -0,47% | 545.565,00 |
| 28.01.2025 | 48,06 | 48,29 | 47,00 | 47,10 | -3,13% | 560.469,00 |
| 27.01.2025 | 47,23 | 49,13 | 46,95 | 48,62 | 3,49% | 582.592,00 |
| 24.01.2025 | 48,24 | 48,26 | 46,97 | 46,98 | -2,61% | 561.175,00 |
| 23.01.2025 | 47,47 | 48,61 | 47,10 | 48,24 | 1,32% | 563.647,00 |
| 22.01.2025 | 48,13 | 48,41 | 47,24 | 47,61 | -1,67% | 740.360,00 |
| 21.01.2025 | 48,19 | 48,79 | 47,63 | 48,42 | 1,40% | 1.038.073,00 |
| 17.01.2025 | 49,70 | 50,31 | 47,31 | 47,75 | -2,45% | 1.160.826,00 |
| 16.01.2025 | 47,50 | 49,06 | 46,95 | 48,95 | 1,62% | 1.028.384,00 |
| 15.01.2025 | 48,75 | 49,25 | 47,71 | 48,17 | 1,18% | 752.691,00 |
| 14.01.2025 | 46,86 | 47,61 | 46,59 | 47,61 | 1,95% | 550.034,00 |
| 13.01.2025 | 45,86 | 46,73 | 45,51 | 46,70 | 0,65% | 588.547,00 |
| 10.01.2025 | 47,07 | 47,28 | 45,68 | 46,40 | -4,27% | 932.843,00 |
| 08.01.2025 | 49,00 | 49,00 | 47,00 | 48,47 | 1,93% | 848.793,00 |
| 07.01.2025 | 49,05 | 49,31 | 47,18 | 47,55 | -3,37% | 726.827,00 |
| 06.01.2025 | 50,00 | 50,82 | 48,95 | 49,21 | -1,20% | 688.505,00 |
| 03.01.2025 | 48,26 | 49,86 | 47,85 | 49,81 | 3,45% | 1.066.952,00 |
| 02.01.2025 | 48,14 | 48,84 | 47,50 | 48,15 | 0,77% | 1.072.899,00 |
| 31.12.2024 | 46,12 | 48,63 | 46,06 | 47,78 | 3,96% | 1.452.809,00 |
| 30.12.2024 | 46,49 | 46,69 | 45,44 | 45,96 | -2,05% | 957.045,00 |
| 27.12.2024 | 47,45 | 48,24 | 46,16 | 46,92 | -2,45% | 710.753,00 |
| 26.12.2024 | 47,66 | 48,35 | 47,57 | 48,10 | 0,44% | 988.750,00 |
| 24.12.2024 | 47,67 | 48,26 | 47,10 | 47,89 | -0,21% | 491.987,00 |
| 23.12.2024 | 51,00 | 51,00 | 47,93 | 47,99 | -3,98% | 1.152.114,00 |
| 20.12.2024 | 50,00 | 52,84 | 49,84 | 49,98 | -3,76% | 3.318.696,00 |
| 19.12.2024 | 52,82 | 53,45 | 51,32 | 51,93 | 0,44% | 1.224.996,00 |
| 18.12.2024 | 54,96 | 55,33 | 51,36 | 51,70 | -5,55% | 1.025.069,00 |
| 17.12.2024 | 54,53 | 55,49 | 54,53 | 54,74 | 0,13% | 472.505,00 |
| 16.12.2024 | 55,22 | 55,85 | 54,16 | 54,67 | -1,34% | 648.450,00 |
| 13.12.2024 | 56,65 | 56,65 | 54,88 | 55,41 | -2,15% | 632.196,00 |
| 12.12.2024 | 57,55 | 57,55 | 55,93 | 56,63 | -0,74% | 415.812,00 |
| 11.12.2024 | 58,60 | 58,68 | 56,84 | 57,05 | -1,30% | 384.416,00 |
| 10.12.2024 | 57,63 | 58,42 | 56,77 | 57,80 | 0,59% | 415.812,00 |
| 09.12.2024 | 57,57 | 58,11 | 56,73 | 57,46 | 0,67% | 302.768,00 |
| 06.12.2024 | 58,45 | 58,65 | 57,03 | 57,08 | -0,23% | 382.650,00 |
| 05.12.2024 | 56,54 | 57,91 | 56,01 | 57,21 | 1,06% | 495.508,00 |
| 04.12.2024 | 55,90 | 57,08 | 55,74 | 56,61 | -0,25% | 467.632,00 |
| 03.12.2024 | 58,02 | 58,18 | 56,71 | 56,75 | -2,17% | 440.774,00 |
| 02.12.2024 | 58,27 | 58,74 | 57,67 | 58,01 | -0,91% | 682.397,00 |
| 29.11.2024 | 58,98 | 59,58 | 58,17 | 58,54 | 0,24% | 208.548,00 |
| 27.11.2024 | 59,31 | 60,16 | 58,28 | 58,40 | -0,90% | 551.305,00 |
| 26.11.2024 | 60,06 | 60,17 | 58,68 | 58,93 | -3,55% | 412.377,00 |
| 25.11.2024 | 59,96 | 63,00 | 59,65 | 61,10 | 3,68% | 633.233,00 |
| 22.11.2024 | 58,71 | 59,91 | 58,55 | 58,93 | 0,74% | 689.555,00 |
| 21.11.2024 | 57,70 | 59,75 | 57,17 | 58,50 | 2,09% | 584.254,00 |
| 20.11.2024 | 57,44 | 57,68 | 56,50 | 57,30 | -0,98% | 816.520,00 |
| 19.11.2024 | 58,12 | 58,47 | 57,22 | 57,87 | -1,38% | 556.019,00 |
| 18.11.2024 | 61,05 | 61,10 | 58,66 | 58,68 | -3,71% | 652.713,00 |
| 15.11.2024 | 61,24 | 61,56 | 60,39 | 60,94 | 0,16% | 515.758,00 |
| 14.11.2024 | 61,60 | 62,65 | 60,63 | 60,84 | -0,56% | 568.153,00 |
| 13.11.2024 | 63,30 | 63,53 | 61,09 | 61,18 | -2,25% | 502.588,00 |
| 12.11.2024 | 64,82 | 65,22 | 62,57 | 62,59 | -3,86% | 1.388.345,00 |
| 11.11.2024 | 62,29 | 65,65 | 62,29 | 65,10 | 6,55% | 864.756,00 |
| 08.11.2024 | 61,10 | 61,37 | 60,07 | 61,10 | 0,02% | 508.038,00 |
| 07.11.2024 | 61,78 | 61,81 | 60,43 | 61,09 | -0,89% | 593.649,00 |
| 06.11.2024 | 59,80 | 62,24 | 59,80 | 61,64 | 5,93% | 1.215.296,00 |
| 05.11.2024 | 56,01 | 58,33 | 56,01 | 58,19 | 3,52% | 523.957,00 |
| 04.11.2024 | 56,92 | 58,14 | 56,15 | 56,21 | -1,58% | 493.574,00 |
| 01.11.2024 | 56,65 | 57,35 | 56,18 | 57,11 | 1,91% | 653.050,00 |
| 31.10.2024 | 57,10 | 57,39 | 56,02 | 56,04 | -2,28% | 1.014.078,00 |
| 30.10.2024 | 57,48 | 58,43 | 57,32 | 57,35 | -0,26% | 724.889,00 |
| 29.10.2024 | 55,16 | 58,23 | 55,00 | 57,50 | 3,42% | 1.213.745,00 |
| 28.10.2024 | 54,09 | 56,05 | 53,62 | 55,60 | 3,89% | 1.035.326,00 |
| 25.10.2024 | 52,70 | 54,86 | 52,70 | 53,52 | 2,47% | 1.092.891,00 |
| 24.10.2024 | 52,87 | 52,87 | 51,24 | 52,23 | 0,87% | 1.190.831,00 |
| 23.10.2024 | 53,67 | 56,81 | 51,19 | 51,78 | -10,75% | 2.539.466,00 |
| 22.10.2024 | 57,63 | 58,35 | 57,14 | 58,02 | -0,14% | 718.392,00 |
| 21.10.2024 | 60,04 | 60,74 | 57,98 | 58,10 | -3,78% | 606.549,00 |
| 18.10.2024 | 60,55 | 60,88 | 59,86 | 60,38 | 0,37% | 495.703,00 |
| 17.10.2024 | 60,04 | 60,19 | 58,97 | 60,16 | -0,43% | 813.964,00 |