21,201$
4,49%
Echtzeit-Aktienkurs Camping World Holdings
Bid:
Ask:
Aktienkurse zur Camping World Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,08 | 21,31 | 19,98 | 21,31 | 5,03% | 2.848.862,00 |
| 19.12.2024 | 21,58 | 21,79 | 20,26 | 20,29 | -3,38% | 1.748.575,00 |
| 18.12.2024 | 21,92 | 22,33 | 20,68 | 21,00 | -3,49% | 1.486.644,00 |
| 17.12.2024 | 21,69 | 21,98 | 21,32 | 21,76 | -0,09% | 1.491.793,00 |
| 16.12.2024 | 22,78 | 22,78 | 21,51 | 21,78 | -3,59% | 1.069.932,00 |
| 13.12.2024 | 23,13 | 23,29 | 22,22 | 22,59 | -2,42% | 710.723,00 |
| 12.12.2024 | 23,77 | 24,14 | 23,08 | 23,15 | -4,14% | 925.981,00 |
| 11.12.2024 | 25,09 | 25,27 | 23,99 | 24,15 | -2,93% | 1.175.267,00 |
| 10.12.2024 | 24,91 | 25,20 | 24,34 | 24,88 | -0,36% | 1.133.577,00 |
| 09.12.2024 | 25,00 | 25,62 | 24,77 | 24,97 | 1,13% | 1.107.291,00 |
| 06.12.2024 | 24,37 | 25,00 | 24,26 | 24,69 | 2,92% | 1.143.094,00 |
| 05.12.2024 | 23,83 | 24,08 | 23,61 | 23,99 | 0,67% | 1.020.308,00 |
| 04.12.2024 | 23,46 | 24,17 | 23,33 | 23,83 | 0,97% | 1.443.297,00 |
| 03.12.2024 | 23,80 | 24,23 | 23,33 | 23,60 | -1,09% | 1.048.417,00 |
| 02.12.2024 | 24,28 | 24,40 | 23,71 | 23,86 | -2,37% | 1.292.016,00 |
| 29.11.2024 | 24,74 | 24,90 | 24,09 | 24,44 | -0,45% | 625.926,00 |
| 27.11.2024 | 25,00 | 25,29 | 24,45 | 24,55 | -0,81% | 503.202,00 |
| 26.11.2024 | 24,72 | 25,17 | 24,25 | 24,75 | -1,55% | 1.399.587,00 |
| 25.11.2024 | 24,78 | 25,97 | 24,70 | 25,14 | 3,84% | 1.438.743,00 |
| 22.11.2024 | 24,00 | 24,39 | 23,74 | 24,21 | 1,72% | 938.756,00 |
| 21.11.2024 | 22,91 | 24,03 | 22,77 | 23,80 | 4,29% | 1.015.348,00 |
| 20.11.2024 | 22,39 | 22,83 | 22,13 | 22,82 | 0,93% | 906.337,00 |
| 19.11.2024 | 22,57 | 23,22 | 22,37 | 22,61 | -0,44% | 918.111,00 |
| 18.11.2024 | 23,80 | 23,80 | 22,69 | 22,71 | -4,54% | 1.045.072,00 |
| 15.11.2024 | 24,40 | 24,49 | 23,49 | 23,79 | -1,57% | 1.109.442,00 |
| 14.11.2024 | 23,82 | 24,81 | 23,69 | 24,17 | 2,07% | 2.082.818,00 |
| 13.11.2024 | 23,43 | 23,72 | 23,20 | 23,68 | 2,07% | 1.032.915,00 |
| 12.11.2024 | 24,24 | 24,47 | 23,01 | 23,20 | -5,23% | 1.505.207,00 |
| 11.11.2024 | 23,93 | 24,59 | 23,83 | 24,48 | 3,03% | 1.454.362,00 |
| 08.11.2024 | 23,51 | 23,90 | 23,27 | 23,76 | 0,85% | 1.379.572,00 |
| 07.11.2024 | 23,27 | 24,04 | 23,15 | 23,56 | 0,30% | 1.538.818,00 |
| 06.11.2024 | 22,90 | 23,60 | 22,63 | 23,49 | 7,21% | 3.081.597,00 |
| 05.11.2024 | 20,59 | 21,91 | 20,54 | 21,91 | 6,46% | 2.801.897,00 |
| 04.11.2024 | 20,00 | 20,70 | 19,99 | 20,58 | 1,83% | 5.359.339,00 |
| 01.11.2024 | 20,24 | 20,53 | 20,00 | 20,21 | 0,75% | 4.230.735,00 |
| 31.10.2024 | 20,90 | 21,22 | 19,99 | 20,06 | -11,75% | 9.240.110,00 |
| 30.10.2024 | 23,12 | 23,85 | 22,51 | 22,73 | -0,70% | 956.297,00 |
| 29.10.2024 | 23,50 | 24,67 | 22,26 | 22,89 | 6,91% | 3.731.359,00 |
| 28.10.2024 | 21,30 | 21,75 | 21,17 | 21,41 | 1,61% | 2.225.226,00 |
| 25.10.2024 | 21,36 | 21,57 | 20,83 | 21,07 | -0,43% | 947.717,00 |
| 24.10.2024 | 20,99 | 21,22 | 20,73 | 21,16 | 1,58% | 1.299.847,00 |
| 23.10.2024 | 20,99 | 21,41 | 20,74 | 20,83 | -2,02% | 1.543.891,00 |
| 22.10.2024 | 21,18 | 21,61 | 20,91 | 21,26 | -0,14% | 1.376.649,00 |
| 21.10.2024 | 22,32 | 22,97 | 21,28 | 21,29 | -7,92% | 1.507.923,00 |
| 18.10.2024 | 23,70 | 23,84 | 23,05 | 23,12 | -2,08% | 839.527,00 |
| 17.10.2024 | 24,01 | 24,06 | 23,52 | 23,61 | -1,87% | 991.798,00 |
| 16.10.2024 | 23,84 | 24,39 | 23,54 | 24,06 | 2,47% | 924.520,00 |
| 15.10.2024 | 23,57 | 24,03 | 23,46 | 23,48 | 0,04% | 864.979,00 |
| 14.10.2024 | 23,07 | 23,61 | 22,85 | 23,47 | 0,90% | 907.829,00 |
| 11.10.2024 | 22,34 | 23,26 | 22,28 | 23,26 | 4,16% | 1.037.680,00 |
| 10.10.2024 | 22,24 | 22,55 | 21,90 | 22,33 | -2,28% | 719.360,00 |
| 09.10.2024 | 23,10 | 23,17 | 22,53 | 22,85 | -0,95% | 719.699,00 |
| 08.10.2024 | 23,06 | 23,24 | 22,59 | 23,07 | 0,13% | 547.779,00 |
| 07.10.2024 | 23,29 | 23,52 | 22,57 | 23,04 | -1,71% | 677.125,00 |
| 04.10.2024 | 23,59 | 23,94 | 23,22 | 23,44 | 1,74% | 1.083.369,00 |
| 03.10.2024 | 23,26 | 23,40 | 22,67 | 23,04 | -2,08% | 839.918,00 |
| 02.10.2024 | 23,50 | 24,07 | 23,43 | 23,53 | -1,96% | 655.007,00 |
| 01.10.2024 | 24,18 | 24,44 | 23,62 | 24,00 | -0,91% | 1.158.422,00 |
| 30.09.2024 | 24,32 | 24,50 | 23,94 | 24,22 | -1,26% | 905.710,00 |
| 27.09.2024 | 25,50 | 25,76 | 24,51 | 24,53 | -2,62% | 1.091.988,00 |
| 26.09.2024 | 24,69 | 25,45 | 24,60 | 25,19 | 3,71% | 951.377,00 |
| 25.09.2024 | 24,73 | 24,81 | 24,24 | 24,29 | -1,74% | 1.037.276,00 |
| 24.09.2024 | 23,78 | 24,78 | 23,57 | 24,72 | 4,48% | 1.305.800,00 |
| 23.09.2024 | 24,52 | 24,52 | 23,36 | 23,66 | -2,83% | 1.156.645,00 |
| 20.09.2024 | 24,42 | 24,72 | 24,21 | 24,35 | -0,69% | 1.541.320,00 |
| 19.09.2024 | 25,03 | 25,10 | 24,17 | 24,52 | 0,86% | 761.678,00 |
| 18.09.2024 | 24,35 | 25,38 | 23,98 | 24,31 | -0,21% | 836.226,00 |
| 17.09.2024 | 23,43 | 24,42 | 23,31 | 24,36 | 5,64% | 1.235.855,00 |
| 16.09.2024 | 21,82 | 23,29 | 21,82 | 23,06 | -1,07% | 1.043.364,00 |
| 13.09.2024 | 22,41 | 23,63 | 22,35 | 23,31 | 5,28% | 1.137.201,00 |
| 12.09.2024 | 22,04 | 22,25 | 21,44 | 22,14 | 1,19% | 838.648,00 |
| 11.09.2024 | 21,48 | 22,02 | 21,22 | 21,88 | 1,53% | 794.747,00 |
| 10.09.2024 | 21,72 | 21,73 | 20,84 | 21,55 | -0,83% | 676.000,00 |
| 09.09.2024 | 21,41 | 21,99 | 21,21 | 21,73 | 1,78% | 560.533,00 |
| 06.09.2024 | 22,07 | 22,55 | 21,15 | 21,35 | -3,61% | 730.956,00 |
| 05.09.2024 | 22,29 | 22,35 | 21,83 | 22,15 | 0,45% | 666.816,00 |
| 04.09.2024 | 22,15 | 22,27 | 21,78 | 22,05 | -1,34% | 739.689,00 |
| 03.09.2024 | 21,60 | 22,59 | 21,59 | 22,35 | 1,87% | 875.342,00 |
| 30.08.2024 | 22,11 | 22,21 | 21,47 | 21,94 | 0,14% | 559.683,00 |
| 29.08.2024 | 22,67 | 22,67 | 21,69 | 21,91 | -2,23% | 730.494,00 |
| 28.08.2024 | 22,58 | 22,78 | 21,98 | 22,41 | -1,71% | 662.035,00 |
| 27.08.2024 | 22,81 | 23,00 | 22,19 | 22,80 | -0,52% | 922.575,00 |
| 26.08.2024 | 22,79 | 23,23 | 22,47 | 22,92 | 1,73% | 1.244.363,00 |
| 23.08.2024 | 20,62 | 22,62 | 20,46 | 22,53 | 10,33% | 1.720.450,00 |
| 22.08.2024 | 20,35 | 20,56 | 20,10 | 20,42 | 0,25% | 527.535,00 |
| 21.08.2024 | 20,38 | 21,06 | 20,25 | 20,37 | 1,95% | 874.477,00 |
| 20.08.2024 | 20,04 | 20,14 | 19,79 | 19,98 | -1,14% | 454.695,00 |
| 19.08.2024 | 20,70 | 20,77 | 20,02 | 20,21 | -1,99% | 636.916,00 |
| 16.08.2024 | 21,00 | 21,40 | 20,58 | 20,62 | -2,55% | 664.100,00 |
| 15.08.2024 | 20,50 | 21,30 | 20,28 | 21,16 | 6,98% | 977.881,00 |
| 14.08.2024 | 20,06 | 20,06 | 19,52 | 19,78 | -0,75% | 604.974,00 |
| 13.08.2024 | 19,08 | 20,12 | 18,73 | 19,93 | 5,17% | 925.363,00 |
| 12.08.2024 | 19,95 | 20,00 | 18,84 | 18,95 | -4,92% | 1.177.979,00 |
| 09.08.2024 | 19,86 | 19,99 | 19,50 | 19,93 | 1,17% | 668.044,00 |
| 08.08.2024 | 19,76 | 20,00 | 19,61 | 19,70 | 1,03% | 766.659,00 |
| 07.08.2024 | 20,44 | 20,49 | 19,47 | 19,50 | -2,84% | 866.938,00 |
| 06.08.2024 | 20,11 | 20,31 | 19,49 | 20,07 | 0,25% | 830.115,00 |
| 05.08.2024 | 19,07 | 20,78 | 18,91 | 20,02 | -2,48% | 1.443.450,00 |
| 02.08.2024 | 20,84 | 20,84 | 20,09 | 20,53 | -6,55% | 1.416.685,00 |
| 01.08.2024 | 23,66 | 24,18 | 20,90 | 21,97 | -3,98% | 2.897.277,00 |