33,740$
4,14%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,84 | 35,33 | 32,84 | 33,74 | 4,14% | 830.221,00 |
| 16.04.2026 | 31,59 | 33,10 | 31,33 | 32,40 | 2,37% | 751.323,00 |
| 15.04.2026 | 32,78 | 32,79 | 31,29 | 31,65 | -5,10% | 1.033.744,00 |
| 14.04.2026 | 32,55 | 33,55 | 31,95 | 33,35 | 2,02% | 844.500,00 |
| 13.04.2026 | 32,90 | 33,09 | 31,90 | 32,69 | -1,06% | 609.229,00 |
| 10.04.2026 | 32,96 | 33,30 | 32,46 | 33,04 | 0,27% | 361.695,00 |
| 09.04.2026 | 31,75 | 32,96 | 31,28 | 32,95 | 2,33% | 491.246,00 |
| 08.04.2026 | 33,43 | 33,93 | 32,08 | 32,20 | 2,12% | 1.088.802,00 |
| 07.04.2026 | 31,31 | 32,15 | 31,16 | 31,53 | 0,03% | 748.794,00 |
| 06.04.2026 | 30,03 | 31,65 | 29,85 | 31,52 | 3,82% | 666.701,00 |
| 02.04.2026 | 29,91 | 30,40 | 28,79 | 30,36 | 0,50% | 832.020,00 |
| 01.04.2026 | 31,11 | 31,63 | 30,20 | 30,21 | -2,52% | 899.911,00 |
| 31.03.2026 | 32,09 | 32,56 | 30,87 | 30,99 | -1,77% | 1.067.632,00 |
| 30.03.2026 | 31,70 | 32,23 | 31,06 | 31,55 | 0,25% | 628.417,00 |
| 27.03.2026 | 32,49 | 32,68 | 31,17 | 31,47 | -4,20% | 645.906,00 |
| 26.03.2026 | 32,00 | 32,89 | 31,55 | 32,85 | 0,55% | 1.130.695,00 |
| 25.03.2026 | 34,79 | 35,43 | 32,20 | 32,67 | -6,87% | 1.335.481,00 |
| 24.03.2026 | 33,71 | 35,70 | 33,50 | 35,08 | 2,15% | 823.896,00 |
| 23.03.2026 | 34,08 | 35,05 | 33,85 | 34,34 | 2,78% | 673.277,00 |
| 20.03.2026 | 32,85 | 33,50 | 32,81 | 33,41 | 0,97% | 1.289.197,00 |
| 19.03.2026 | 32,70 | 33,42 | 32,52 | 33,09 | 1,19% | 463.823,00 |
| 18.03.2026 | 33,53 | 33,87 | 32,66 | 32,70 | -2,45% | 399.249,00 |
| 17.03.2026 | 34,40 | 34,77 | 33,34 | 33,52 | -1,50% | 477.498,00 |
| 16.03.2026 | 34,15 | 34,92 | 33,88 | 34,03 | 0,47% | 331.908,00 |
| 13.03.2026 | 33,74 | 33,97 | 32,82 | 33,87 | 1,26% | 526.667,00 |
| 12.03.2026 | 33,70 | 34,66 | 33,14 | 33,45 | -2,62% | 730.808,00 |
| 11.03.2026 | 34,15 | 34,70 | 33,31 | 34,35 | 0,59% | 516.457,00 |
| 10.03.2026 | 35,10 | 35,48 | 34,05 | 34,15 | -3,12% | 645.142,00 |
| 09.03.2026 | 33,88 | 35,49 | 33,80 | 35,25 | -2,87% | 657.450,00 |
| 06.03.2026 | 37,39 | 37,39 | 36,21 | 36,29 | -4,63% | 531.686,00 |
| 05.03.2026 | 39,40 | 39,63 | 37,68 | 38,05 | -2,41% | 467.143,00 |
| 04.03.2026 | 39,35 | 39,79 | 38,41 | 38,99 | 0,03% | 509.218,00 |
| 03.03.2026 | 37,77 | 39,45 | 37,31 | 38,98 | 0,05% | 514.171,00 |
| 02.03.2026 | 39,21 | 39,29 | 37,30 | 38,96 | -2,33% | 773.386,00 |
| 27.02.2026 | 41,28 | 41,28 | 39,45 | 39,89 | -4,39% | 985.184,00 |
| 26.02.2026 | 42,65 | 43,35 | 41,65 | 41,72 | -1,18% | 520.490,00 |
| 25.02.2026 | 43,52 | 43,52 | 41,43 | 42,22 | -4,00% | 721.789,00 |
| 24.02.2026 | 44,49 | 45,34 | 43,92 | 43,98 | -6,07% | 387.374,00 |
| 20.02.2026 | 45,98 | 47,56 | 45,64 | 46,82 | 1,85% | 276.458,00 |
| 19.02.2026 | 46,19 | 46,19 | 44,88 | 45,97 | -1,16% | 337.505,00 |
| 18.02.2026 | 46,20 | 47,64 | 46,12 | 46,51 | -0,30% | 321.780,00 |
| 17.02.2026 | 46,44 | 46,98 | 45,78 | 46,65 | 0,24% | 271.428,00 |
| 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% | 372.510,00 |
| 11.02.2026 | 47,59 | 48,50 | 46,42 | 47,35 | 0,30% | 463.762,00 |
| 10.02.2026 | 48,40 | 49,00 | 47,18 | 47,21 | -1,52% | 377.329,00 |
| 09.02.2026 | 48,59 | 48,87 | 47,91 | 47,94 | -1,74% | 379.797,00 |
| 06.02.2026 | 48,43 | 49,87 | 48,24 | 48,79 | -0,49% | 431.180,00 |
| 05.02.2026 | 49,16 | 49,81 | 48,41 | 49,03 | -1,64% | 366.718,00 |
| 04.02.2026 | 48,61 | 50,16 | 48,50 | 49,85 | 3,81% | 616.153,00 |
| 03.02.2026 | 46,09 | 48,08 | 45,96 | 48,02 | 4,21% | 639.272,00 |
| 02.02.2026 | 46,40 | 46,48 | 45,65 | 46,08 | 0,37% | 661.280,00 |
| 30.01.2026 | 46,41 | 46,65 | 45,34 | 45,91 | -1,59% | 488.266,00 |
| 29.01.2026 | 45,73 | 46,76 | 44,58 | 46,65 | 1,17% | 451.646,00 |
| 28.01.2026 | 46,74 | 47,46 | 45,57 | 46,11 | -1,50% | 508.939,00 |
| 27.01.2026 | 46,14 | 46,99 | 45,43 | 46,81 | 0,80% | 358.249,00 |
| 26.01.2026 | 46,56 | 47,02 | 45,82 | 46,44 | -4,23% | 327.449,00 |
| 22.01.2026 | 48,66 | 49,37 | 48,16 | 48,49 | 0,39% | 702.316,00 |
| 21.01.2026 | 46,53 | 48,36 | 46,27 | 48,30 | 4,93% | 530.922,00 |
| 20.01.2026 | 47,01 | 48,01 | 45,77 | 46,03 | -3,68% | 774.296,00 |
| 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% | 853.728,00 |
| 14.01.2026 | 45,66 | 46,80 | 45,35 | 46,09 | 0,04% | 583.291,00 |
| 13.01.2026 | 45,24 | 46,20 | 44,78 | 46,07 | 2,95% | 790.998,00 |
| 12.01.2026 | 44,27 | 45,01 | 43,50 | 44,75 | 0,72% | 790.421,00 |
| 09.01.2026 | 43,82 | 44,73 | 43,15 | 44,43 | 1,95% | 903.186,00 |
| 08.01.2026 | 41,96 | 44,06 | 41,91 | 43,58 | 2,23% | 1.055.980,00 |
| 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% | 1.100.272,00 |
| 05.01.2026 | 40,54 | 41,47 | 39,96 | 40,00 | -2,06% | 478.813,00 |
| 02.01.2026 | 40,77 | 41,22 | 39,88 | 40,84 | 0,79% | 289.619,00 |
| 31.12.2025 | 41,07 | 41,57 | 40,45 | 40,52 | -1,53% | 480.462,00 |
| 30.12.2025 | 41,10 | 41,57 | 40,53 | 41,15 | 1,23% | 506.901,00 |
| 29.12.2025 | 41,76 | 41,99 | 40,36 | 40,65 | -2,87% | 434.418,00 |
| 26.12.2025 | 42,49 | 42,68 | 41,69 | 41,85 | -1,74% | 556.953,00 |
| 24.12.2025 | 42,88 | 42,94 | 42,04 | 42,59 | -0,47% | 210.732,00 |
| 23.12.2025 | 42,27 | 43,38 | 42,01 | 42,79 | 0,85% | 689.149,00 |
| 22.12.2025 | 42,35 | 42,89 | 40,23 | 42,43 | -2,97% | 1.222.013,00 |
| 19.12.2025 | 47,66 | 47,74 | 42,78 | 43,73 | 8,43% | 1.928.824,00 |
| 18.12.2025 | 41,17 | 41,83 | 39,29 | 40,33 | -2,58% | 1.081.977,00 |
| 17.12.2025 | 40,00 | 41,89 | 39,68 | 41,40 | 3,40% | 830.863,00 |
| 16.12.2025 | 39,98 | 40,46 | 39,40 | 40,04 | 1,37% | 481.387,00 |
| 15.12.2025 | 39,40 | 40,19 | 39,21 | 39,50 | 0,66% | 544.840,00 |
| 12.12.2025 | 40,18 | 40,32 | 39,14 | 39,24 | -1,75% | 428.541,00 |
| 11.12.2025 | 40,80 | 41,32 | 39,53 | 39,94 | -1,79% | 492.044,00 |
| 10.12.2025 | 38,66 | 41,25 | 38,63 | 40,67 | 4,85% | 806.223,00 |
| 09.12.2025 | 36,30 | 38,86 | 36,30 | 38,79 | 2,29% | 385.943,00 |
| 08.12.2025 | 38,00 | 38,38 | 37,79 | 37,92 | -0,24% | 363.976,00 |
| 05.12.2025 | 37,98 | 39,10 | 37,80 | 38,01 | -0,08% | 392.858,00 |
| 04.12.2025 | 37,51 | 38,12 | 37,48 | 38,04 | 1,30% | 330.614,00 |
| 03.12.2025 | 39,01 | 39,98 | 37,39 | 37,55 | -3,02% | 696.231,00 |
| 02.12.2025 | 36,99 | 39,22 | 36,39 | 38,72 | 5,25% | 578.705,00 |
| 01.12.2025 | 35,56 | 37,65 | 35,56 | 36,79 | 1,66% | 298.078,00 |
| 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% | 514.406,00 |
| 24.11.2025 | 34,88 | 35,12 | 33,49 | 34,61 | 7,65% | 473.813,00 |
| 20.11.2025 | 32,83 | 33,42 | 31,93 | 32,15 | -1,32% | 276.812,00 |
| 19.11.2025 | 32,77 | 33,14 | 32,08 | 32,58 | -0,67% | 405.989,00 |
| 18.11.2025 | 32,41 | 32,91 | 32,15 | 32,80 | 0,77% | 423.264,00 |