10,030$
-4,02%
Echtzeit-Aktienkurs Wabash National Corp
Bid:
Ask:
Aktienkurse zur Wabash National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,32 | 10,37 | 9,93 | 10,03 | -4,02% | 654.866,00 |
| 24.04.2025 | 10,11 | 10,45 | 10,07 | 10,45 | 3,36% | 596.110,00 |
| 23.04.2025 | 10,41 | 10,56 | 10,08 | 10,11 | 0,40% | 576.250,00 |
| 22.04.2025 | 9,99 | 10,18 | 9,56 | 10,07 | 1,61% | 843.696,00 |
| 21.04.2025 | 10,12 | 10,13 | 9,61 | 9,91 | -2,65% | 698.280,00 |
| 17.04.2025 | 9,92 | 10,50 | 9,86 | 10,18 | 2,72% | 4.625.152,00 |
| 16.04.2025 | 9,20 | 10,21 | 9,20 | 9,91 | 8,07% | 1.525.286,00 |
| 15.04.2025 | 9,26 | 9,43 | 9,00 | 9,17 | -1,50% | 858.406,00 |
| 14.04.2025 | 9,85 | 9,94 | 9,10 | 9,31 | -5,19% | 818.431,00 |
| 11.04.2025 | 10,00 | 10,16 | 9,73 | 9,82 | -2,87% | 907.923,00 |
| 10.04.2025 | 10,26 | 10,29 | 9,92 | 10,11 | -3,90% | 897.894,00 |
| 09.04.2025 | 9,36 | 10,54 | 9,22 | 10,52 | 10,97% | 1.038.427,00 |
| 08.04.2025 | 10,10 | 10,11 | 9,37 | 9,48 | -3,17% | 1.051.750,00 |
| 07.04.2025 | 9,83 | 10,45 | 9,64 | 9,79 | -4,86% | 981.158,00 |
| 04.04.2025 | 9,93 | 10,41 | 9,72 | 10,29 | 0,29% | 1.096.093,00 |
| 03.04.2025 | 10,53 | 10,78 | 10,16 | 10,26 | -8,39% | 1.028.639,00 |
| 02.04.2025 | 10,88 | 11,33 | 10,84 | 11,20 | 1,54% | 743.961,00 |
| 01.04.2025 | 10,99 | 11,24 | 10,89 | 11,03 | -0,18% | 921.178,00 |
| 31.03.2025 | 10,90 | 11,14 | 10,60 | 11,05 | 0,18% | 849.856,00 |
| 28.03.2025 | 11,86 | 11,91 | 10,62 | 11,03 | -7,54% | 1.046.223,00 |
| 27.03.2025 | 11,14 | 12,10 | 11,05 | 11,93 | 6,90% | 1.413.970,00 |
| 26.03.2025 | 11,24 | 11,53 | 11,02 | 11,16 | 0,00% | 736.422,00 |
| 25.03.2025 | 11,09 | 11,25 | 10,76 | 11,16 | 0,81% | 1.774.715,00 |
| 24.03.2025 | 11,69 | 11,78 | 10,83 | 11,07 | -4,16% | 1.766.993,00 |
| 21.03.2025 | 11,25 | 11,70 | 10,98 | 11,55 | 1,67% | 10.143.154,00 |
| 20.03.2025 | 11,48 | 11,65 | 11,24 | 11,36 | -0,26% | 1.139.687,00 |
| 19.03.2025 | 11,33 | 11,66 | 11,19 | 11,39 | -0,35% | 1.281.456,00 |
| 18.03.2025 | 11,27 | 11,47 | 11,05 | 11,43 | 0,88% | 1.423.733,00 |
| 17.03.2025 | 11,16 | 11,33 | 10,88 | 11,33 | 2,44% | 1.040.685,00 |
| 14.03.2025 | 10,78 | 11,19 | 10,71 | 11,06 | 2,79% | 1.192.363,00 |
| 13.03.2025 | 11,00 | 11,10 | 10,37 | 10,76 | -2,98% | 1.002.404,00 |
| 12.03.2025 | 11,45 | 11,47 | 10,93 | 11,09 | -2,38% | 1.278.098,00 |
| 11.03.2025 | 11,64 | 11,70 | 11,10 | 11,36 | -2,41% | 1.220.713,00 |
| 10.03.2025 | 12,13 | 12,44 | 11,61 | 11,64 | -5,52% | 1.563.605,00 |
| 07.03.2025 | 11,56 | 12,43 | 11,55 | 12,32 | 6,48% | 1.294.742,00 |
| 06.03.2025 | 10,91 | 11,66 | 10,78 | 11,57 | 5,18% | 872.902,00 |
| 05.03.2025 | 10,79 | 11,00 | 10,61 | 11,00 | 3,87% | 909.049,00 |
| 04.03.2025 | 10,61 | 10,72 | 10,34 | 10,59 | -1,49% | 982.434,00 |
| 03.03.2025 | 11,74 | 11,88 | 10,74 | 10,75 | -8,20% | 811.069,00 |
| 28.02.2025 | 11,68 | 11,87 | 11,46 | 11,71 | 0,34% | 1.040.933,00 |
| 27.02.2025 | 11,93 | 11,93 | 11,59 | 11,67 | -0,93% | 1.015.223,00 |
| 26.02.2025 | 11,70 | 11,86 | 11,64 | 11,78 | 1,55% | 909.654,00 |
| 25.02.2025 | 11,12 | 11,81 | 11,12 | 11,60 | 5,26% | 921.944,00 |
| 24.02.2025 | 11,92 | 12,03 | 11,01 | 11,02 | -9,08% | 1.283.756,00 |
| 21.02.2025 | 12,76 | 12,79 | 12,08 | 12,12 | -3,58% | 975.795,00 |
| 20.02.2025 | 12,41 | 12,73 | 12,17 | 12,57 | 0,88% | 799.123,00 |
| 19.02.2025 | 12,09 | 12,64 | 11,99 | 12,46 | 2,55% | 1.024.832,00 |
| 18.02.2025 | 12,45 | 12,45 | 12,02 | 12,15 | -2,02% | 824.977,00 |
| 14.02.2025 | 12,60 | 13,16 | 12,35 | 12,40 | 0,00% | 987.102,00 |
| 13.02.2025 | 12,68 | 12,75 | 12,37 | 12,40 | -1,90% | 1.019.699,00 |
| 12.02.2025 | 13,15 | 13,29 | 12,64 | 12,64 | -5,03% | 625.117,00 |
| 11.02.2025 | 13,32 | 13,50 | 13,14 | 13,31 | -0,60% | 709.016,00 |
| 10.02.2025 | 13,76 | 13,80 | 13,25 | 13,39 | -1,54% | 822.062,00 |
| 07.02.2025 | 14,25 | 14,36 | 13,60 | 13,60 | -5,03% | 852.236,00 |
| 06.02.2025 | 14,79 | 14,92 | 14,21 | 14,32 | -3,50% | 897.271,00 |
| 05.02.2025 | 15,13 | 15,34 | 14,73 | 14,84 | -1,53% | 847.441,00 |
| 04.02.2025 | 15,35 | 15,55 | 14,88 | 15,07 | -1,44% | 1.154.430,00 |
| 03.02.2025 | 15,17 | 15,66 | 14,88 | 15,29 | -1,99% | 1.267.545,00 |
| 31.01.2025 | 15,50 | 16,28 | 15,50 | 15,60 | 0,00% | 2.893.095,00 |
| 30.01.2025 | 16,51 | 16,91 | 15,59 | 15,60 | -4,35% | 953.452,00 |
| 29.01.2025 | 15,24 | 16,69 | 14,87 | 16,31 | 4,28% | 1.279.040,00 |
| 28.01.2025 | 15,30 | 15,66 | 15,11 | 15,64 | 2,49% | 1.023.307,00 |
| 27.01.2025 | 15,61 | 15,74 | 15,15 | 15,26 | -2,12% | 932.418,00 |
| 24.01.2025 | 15,84 | 16,17 | 15,57 | 15,59 | -0,95% | 654.263,00 |
| 23.01.2025 | 15,99 | 16,12 | 15,71 | 15,74 | -1,50% | 555.712,00 |
| 22.01.2025 | 15,79 | 16,79 | 15,70 | 15,98 | 1,20% | 953.013,00 |
| 21.01.2025 | 16,41 | 16,75 | 15,78 | 15,79 | -2,71% | 703.736,00 |
| 17.01.2025 | 16,30 | 16,52 | 15,80 | 16,23 | 0,93% | 3.690.957,00 |
| 16.01.2025 | 16,00 | 16,13 | 15,44 | 16,08 | 0,56% | 862.592,00 |
| 15.01.2025 | 16,56 | 17,16 | 15,35 | 15,99 | -6,05% | 1.425.566,00 |
| 14.01.2025 | 16,82 | 17,09 | 16,72 | 17,02 | 1,31% | 342.542,00 |
| 13.01.2025 | 16,39 | 16,87 | 16,21 | 16,80 | 2,00% | 247.728,00 |
| 10.01.2025 | 16,64 | 16,64 | 16,18 | 16,47 | -2,20% | 649.926,00 |
| 08.01.2025 | 16,58 | 16,88 | 16,58 | 16,84 | 0,42% | 365.643,00 |
| 07.01.2025 | 17,43 | 17,55 | 16,62 | 16,77 | -2,95% | 617.062,00 |
| 06.01.2025 | 17,13 | 17,50 | 17,12 | 17,28 | 0,93% | 312.648,00 |
| 03.01.2025 | 17,20 | 17,24 | 16,86 | 17,12 | 0,71% | 286.037,00 |
| 02.01.2025 | 17,22 | 17,51 | 16,82 | 17,00 | -0,76% | 437.173,00 |
| 31.12.2024 | 17,19 | 17,49 | 17,05 | 17,13 | 0,06% | 301.786,00 |
| 30.12.2024 | 17,04 | 17,28 | 16,90 | 17,12 | -1,10% | 560.140,00 |
| 27.12.2024 | 17,43 | 17,69 | 17,10 | 17,31 | -1,20% | 250.826,00 |
| 26.12.2024 | 16,94 | 17,52 | 16,93 | 17,52 | 2,34% | 271.838,00 |
| 24.12.2024 | 16,78 | 17,12 | 16,78 | 17,12 | 1,66% | 183.389,00 |
| 23.12.2024 | 16,91 | 17,07 | 16,55 | 16,84 | -1,00% | 523.298,00 |
| 20.12.2024 | 17,04 | 17,58 | 16,95 | 17,01 | -0,53% | 3.056.784,00 |
| 19.12.2024 | 17,67 | 17,72 | 17,10 | 17,10 | -2,62% | 557.547,00 |
| 18.12.2024 | 18,42 | 18,88 | 17,49 | 17,56 | -3,89% | 454.969,00 |
| 17.12.2024 | 18,67 | 18,99 | 18,07 | 18,27 | -1,51% | 517.683,00 |
| 16.12.2024 | 18,51 | 19,09 | 18,45 | 18,55 | -0,27% | 604.203,00 |
| 13.12.2024 | 19,31 | 19,57 | 18,49 | 18,60 | -4,42% | 534.776,00 |
| 12.12.2024 | 20,16 | 20,16 | 19,46 | 19,46 | -3,18% | 253.168,00 |
| 11.12.2024 | 20,40 | 20,63 | 19,89 | 20,10 | -0,79% | 616.928,00 |
| 10.12.2024 | 19,57 | 20,47 | 19,57 | 20,26 | 2,58% | 365.311,00 |
| 09.12.2024 | 19,44 | 20,06 | 19,44 | 19,75 | 2,28% | 375.223,00 |
| 06.12.2024 | 19,40 | 19,68 | 19,05 | 19,31 | 0,10% | 355.683,00 |
| 05.12.2024 | 20,05 | 20,11 | 19,28 | 19,29 | -4,08% | 402.754,00 |
| 04.12.2024 | 19,61 | 20,27 | 19,61 | 20,11 | 2,34% | 360.862,00 |
| 03.12.2024 | 19,49 | 19,73 | 19,19 | 19,65 | 0,10% | 327.650,00 |
| 02.12.2024 | 19,78 | 19,82 | 19,20 | 19,63 | -1,01% | 561.522,00 |
| 29.11.2024 | 19,66 | 19,92 | 19,52 | 19,83 | 1,12% | 170.885,00 |