49,980$
-3,76%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,33 | 52,84 | 49,84 | 49,98 | -3,76% | 3.145.329,00 |
| 19.12.2024 | 52,82 | 53,45 | 51,32 | 51,93 | 0,44% | 1.221.472,00 |
| 18.12.2024 | 54,90 | 55,33 | 51,36 | 51,70 | -5,55% | 1.024.252,00 |
| 17.12.2024 | 54,70 | 55,49 | 54,53 | 54,74 | 0,13% | 472.496,00 |
| 16.12.2024 | 55,19 | 55,85 | 54,16 | 54,67 | -1,34% | 624.837,00 |
| 13.12.2024 | 56,65 | 56,65 | 54,88 | 55,41 | -2,15% | 536.590,00 |
| 12.12.2024 | 57,55 | 57,55 | 55,93 | 56,63 | -0,74% | 415.806,00 |
| 11.12.2024 | 58,37 | 58,68 | 56,84 | 57,05 | -1,30% | 384.227,00 |
| 10.12.2024 | 57,23 | 58,42 | 56,77 | 57,80 | 0,59% | 415.812,00 |
| 09.12.2024 | 57,34 | 58,11 | 56,73 | 57,46 | 0,67% | 302.761,00 |
| 06.12.2024 | 57,91 | 58,65 | 57,03 | 57,08 | -0,23% | 382.627,00 |
| 05.12.2024 | 56,83 | 57,91 | 56,01 | 57,21 | 1,06% | 494.742,00 |
| 04.12.2024 | 56,00 | 57,08 | 55,74 | 56,61 | -0,25% | 467.632,00 |
| 03.12.2024 | 58,07 | 58,18 | 56,71 | 56,75 | -2,17% | 440.735,00 |
| 02.12.2024 | 58,37 | 58,74 | 57,67 | 58,01 | -0,91% | 575.557,00 |
| 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 | 60,17 | 60,17 | 58,68 | 58,93 | -3,55% | 388.848,00 |
| 25.11.2024 | 59,65 | 63,00 | 59,65 | 61,10 | 3,68% | 631.371,00 |
| 22.11.2024 | 58,55 | 59,91 | 58,55 | 58,93 | 2,84% | 689.554,00 |
| 20.11.2024 | 57,68 | 57,68 | 56,50 | 57,30 | -0,98% | 816.517,00 |
| 19.11.2024 | 57,77 | 58,47 | 57,22 | 57,87 | -1,38% | 532.102,00 |
| 18.11.2024 | 61,03 | 61,10 | 58,66 | 58,68 | -3,71% | 652.693,00 |
| 15.11.2024 | 60,91 | 61,56 | 60,39 | 60,94 | 0,16% | 515.755,00 |
| 14.11.2024 | 61,90 | 62,65 | 60,63 | 60,84 | -0,56% | 550.607,00 |
| 13.11.2024 | 62,90 | 63,53 | 61,09 | 61,18 | -2,25% | 502.580,00 |
| 12.11.2024 | 63,69 | 65,22 | 62,57 | 62,59 | -3,86% | 1.388.044,00 |
| 11.11.2024 | 62,29 | 65,65 | 62,29 | 65,10 | 6,55% | 864.332,00 |
| 08.11.2024 | 61,10 | 61,37 | 60,07 | 61,10 | 0,02% | 488.565,00 |
| 07.11.2024 | 61,78 | 61,81 | 60,43 | 61,09 | -0,89% | 591.516,00 |
| 06.11.2024 | 59,80 | 62,24 | 59,80 | 61,64 | 5,93% | 1.209.134,00 |
| 05.11.2024 | 56,01 | 58,33 | 56,01 | 58,19 | 3,52% | 477.589,00 |
| 04.11.2024 | 56,92 | 58,14 | 56,15 | 56,21 | -1,58% | 493.572,00 |
| 01.11.2024 | 56,65 | 57,35 | 56,18 | 57,11 | 1,91% | 651.124,00 |
| 31.10.2024 | 57,10 | 57,39 | 56,02 | 56,04 | -2,28% | 889.503,00 |
| 30.10.2024 | 57,48 | 58,43 | 57,32 | 57,35 | -0,26% | 668.089,00 |
| 29.10.2024 | 55,16 | 58,23 | 55,00 | 57,50 | 3,42% | 1.174.730,00 |
| 28.10.2024 | 54,09 | 56,05 | 53,62 | 55,60 | 3,89% | 1.034.722,00 |
| 25.10.2024 | 52,70 | 54,86 | 52,70 | 53,52 | 2,47% | 1.092.862,00 |
| 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% | 2.538.692,00 |
| 22.10.2024 | 57,63 | 58,35 | 57,14 | 58,02 | -0,14% | 717.641,00 |
| 21.10.2024 | 60,04 | 60,74 | 57,98 | 58,10 | -3,78% | 606.537,00 |
| 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 |
| 16.10.2024 | 59,22 | 61,00 | 58,77 | 60,42 | 2,63% | 662.127,00 |
| 15.10.2024 | 58,41 | 60,17 | 58,29 | 58,87 | 0,75% | 514.592,00 |
| 14.10.2024 | 57,71 | 58,50 | 57,03 | 58,43 | 0,50% | 459.732,00 |
| 11.10.2024 | 56,35 | 58,22 | 56,25 | 58,14 | 2,81% | 465.271,00 |
| 10.10.2024 | 56,43 | 57,30 | 56,05 | 56,55 | -0,84% | 397.772,00 |
| 09.10.2024 | 57,19 | 58,21 | 56,46 | 57,03 | -0,58% | 414.890,00 |
| 08.10.2024 | 56,73 | 57,89 | 56,01 | 57,36 | 1,49% | 446.837,00 |
| 07.10.2024 | 57,24 | 57,51 | 56,02 | 56,52 | -2,28% | 376.490,00 |
| 04.10.2024 | 58,50 | 58,50 | 57,36 | 57,84 | 0,42% | 263.787,00 |
| 03.10.2024 | 56,80 | 57,80 | 56,11 | 57,60 | 0,56% | 551.170,00 |
| 02.10.2024 | 57,57 | 58,13 | 57,11 | 57,28 | -1,02% | 266.970,00 |
| 01.10.2024 | 57,85 | 58,03 | 56,74 | 57,87 | -0,41% | 420.649,00 |
| 30.09.2024 | 58,29 | 58,92 | 57,68 | 58,11 | -0,17% | 373.357,00 |
| 27.09.2024 | 58,33 | 59,50 | 57,67 | 58,21 | 1,13% | 532.575,00 |
| 26.09.2024 | 58,09 | 58,54 | 57,47 | 57,56 | 1,27% | 376.577,00 |
| 25.09.2024 | 58,41 | 58,41 | 56,59 | 56,84 | -2,64% | 480.892,00 |
| 24.09.2024 | 58,01 | 59,05 | 57,40 | 58,38 | 1,07% | 472.604,00 |
| 23.09.2024 | 59,09 | 59,39 | 55,71 | 57,76 | -2,28% | 1.297.833,00 |
| 20.09.2024 | 59,35 | 59,36 | 58,42 | 59,11 | -0,74% | 1.153.376,00 |
| 19.09.2024 | 59,16 | 59,61 | 58,29 | 59,55 | 2,69% | 460.136,00 |
| 18.09.2024 | 58,62 | 60,12 | 57,42 | 57,99 | -0,96% | 459.106,00 |
| 17.09.2024 | 57,57 | 59,18 | 57,53 | 58,55 | 2,86% | 562.108,00 |
| 16.09.2024 | 56,58 | 57,34 | 56,25 | 56,92 | 0,69% | 365.933,00 |
| 13.09.2024 | 55,74 | 57,17 | 55,28 | 56,53 | 3,23% | 489.941,00 |
| 12.09.2024 | 55,55 | 55,55 | 54,13 | 54,76 | -0,78% | 559.095,00 |
| 11.09.2024 | 54,40 | 55,24 | 53,32 | 55,19 | 0,20% | 346.118,00 |
| 10.09.2024 | 56,00 | 56,16 | 54,27 | 55,08 | -1,73% | 440.988,00 |
| 09.09.2024 | 56,21 | 57,25 | 55,77 | 56,05 | -0,25% | 399.433,00 |
| 06.09.2024 | 57,90 | 58,35 | 56,12 | 56,19 | -3,00% | 446.237,00 |
| 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% | 199.547,00 |
| 03.09.2024 | 59,07 | 59,48 | 57,88 | 58,29 | -2,30% | 393.475,00 |
| 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% | 365.092,00 |
| 28.08.2024 | 60,00 | 60,39 | 59,46 | 59,62 | -1,31% | 444.228,00 |
| 27.08.2024 | 60,48 | 60,68 | 59,30 | 60,41 | -0,66% | 573.035,00 |
| 26.08.2024 | 60,59 | 61,16 | 60,02 | 60,81 | 1,18% | 558.962,00 |
| 23.08.2024 | 58,01 | 60,73 | 58,01 | 60,10 | 4,72% | 695.540,00 |
| 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% | 290.902,00 |
| 19.08.2024 | 58,04 | 58,48 | 57,42 | 58,01 | 0,07% | 270.769,00 |
| 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% | 467.418,00 |
| 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% | 313.841,00 |
| 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% | 686.149,00 |
| 02.08.2024 | 56,34 | 58,38 | 55,33 | 57,00 | -1,72% | 689.774,00 |
| 01.08.2024 | 62,47 | 62,49 | 57,32 | 58,00 | -7,23% | 707.448,00 |
| 31.07.2024 | 62,42 | 64,83 | 61,66 | 62,52 | 0,42% | 542.781,00 |