Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,40 | 71,20 | 68,28 | 69,42 | 0,72% | - |
| 25.02.2021 | 69,06 | 69,07 | 68,90 | 68,93 | -6,59% | - |
| 24.02.2021 | 72,46 | 73,96 | 0,00 | 73,79 | 2,57% | - |
| 23.02.2021 | 68,08 | 72,20 | 67,54 | 71,94 | 1,50% | - |
| 22.02.2021 | 71,24 | 73,14 | 70,53 | 70,88 | -1,32% | - |
| 19.02.2021 | 71,65 | 72,14 | 70,81 | 71,82 | 2,07% | - |
| 18.02.2021 | 69,94 | 70,56 | 68,90 | 70,37 | -1,10% | - |
| 17.02.2021 | 70,07 | 71,81 | 69,47 | 71,15 | 1,52% | - |
| 16.02.2021 | 72,01 | 72,21 | 69,81 | 70,09 | -2,90% | - |
| 12.02.2021 | 72,43 | 73,30 | 71,62 | 72,18 | 0,88% | - |
| 11.02.2021 | 72,22 | 72,78 | 69,95 | 71,55 | -1,39% | - |
| 10.02.2021 | 73,26 | 74,19 | 71,66 | 72,56 | -1,65% | - |
| 09.02.2021 | 72,09 | 74,65 | 71,75 | 73,78 | 0,39% | - |
| 08.02.2021 | 71,83 | 73,80 | 71,28 | 73,49 | 2,71% | - |
| 05.02.2021 | 69,46 | 71,84 | 69,26 | 71,55 | 2,88% | - |
| 04.02.2021 | 68,79 | 70,67 | 68,79 | 69,55 | 1,85% | - |
| 03.02.2021 | 66,33 | 68,76 | 66,19 | 68,29 | -0,25% | - |
| 02.02.2021 | 67,43 | 69,79 | 67,30 | 68,46 | 0,74% | - |
| 01.02.2021 | 67,96 | 68,79 | 66,75 | 67,96 | -1,25% | - |
| 29.01.2021 | 68,82 | 68,82 | 68,82 | 68,82 | 1,65% | - |
| 28.01.2021 | 67,70 | 67,70 | 67,70 | 67,70 | -1,07% | - |
| 27.01.2021 | 70,91 | 72,04 | 66,40 | 68,43 | -4,55% | - |
| 26.01.2021 | 70,86 | 71,99 | 69,08 | 71,69 | 5,10% | - |
| 25.01.2021 | 68,71 | 69,91 | 66,64 | 68,21 | 2,32% | - |
| 22.01.2021 | 67,62 | 67,67 | 65,66 | 66,66 | -0,95% | - |
| 21.01.2021 | 67,64 | 67,92 | 0,00 | 67,30 | -1,12% | - |
| 20.01.2021 | 69,19 | 69,43 | 67,36 | 68,07 | -0,80% | - |
| 19.01.2021 | 66,65 | 68,99 | 66,57 | 68,62 | 4,78% | - |
| 15.01.2021 | 64,47 | 66,29 | 64,20 | 65,49 | -1,01% | - |
| 14.01.2021 | 65,99 | 66,93 | 64,97 | 66,15 | 2,32% | - |
| 13.01.2021 | 65,59 | 65,92 | 63,89 | 64,65 | 1,52% | - |
| 12.01.2021 | 65,07 | 65,47 | 63,68 | 63,68 | 2,45% | - |
| 11.01.2021 | 62,52 | 62,91 | 61,58 | 62,16 | 0,79% | - |
| 08.01.2021 | 61,65 | 61,67 | 61,64 | 61,67 | -5,73% | - |
| 07.01.2021 | 66,25 | 67,62 | 65,18 | 65,41 | -1,26% | - |
| 06.01.2021 | 64,90 | 66,43 | 64,36 | 66,25 | 3,86% | - |
| 05.01.2021 | 61,52 | 64,05 | 61,15 | 63,78 | 3,92% | - |
| 04.01.2021 | 61,44 | 61,64 | 60,21 | 61,38 | 2,10% | - |
| 31.12.2020 | 61,21 | 61,86 | 59,68 | 60,12 | -4,14% | - |
| 30.12.2020 | 62,93 | 63,69 | 62,05 | 62,71 | 3,58% | - |
| 29.12.2020 | 62,02 | 62,27 | 60,39 | 60,54 | -6,17% | - |
| 28.12.2020 | 63,68 | 64,52 | 62,68 | 64,52 | -1,52% | - |
| 24.12.2020 | 64,80 | 67,30 | 64,64 | 65,52 | 0,62% | - |
| 23.12.2020 | 65,90 | 66,44 | 64,85 | 65,11 | -1,31% | - |
| 22.12.2020 | 64,53 | 66,28 | 64,03 | 65,98 | 2,75% | - |
| 21.12.2020 | 62,95 | 64,47 | 62,86 | 64,21 | 1,92% | - |
| 18.12.2020 | 63,30 | 64,73 | 62,28 | 63,00 | 5,75% | - |
| 17.12.2020 | 59,15 | 72,59 | 58,10 | 59,58 | 2,45% | - |
| 16.12.2020 | 59,02 | 64,31 | 58,15 | 58,15 | -5,78% | - |
| 15.12.2020 | 59,38 | 61,82 | 59,22 | 61,72 | 8,93% | - |
| 14.12.2020 | 58,76 | 62,88 | 56,66 | 56,66 | -4,57% | - |
| 11.12.2020 | 57,43 | 59,37 | 56,62 | 59,37 | 5,44% | - |
| 10.12.2020 | 56,31 | 85,60 | 56,21 | 56,31 | 1,43% | - |
| 09.12.2020 | 57,50 | 57,58 | 54,81 | 55,51 | -2,73% | - |
| 08.12.2020 | 57,13 | 58,36 | 56,25 | 57,07 | -1,78% | - |
| 07.12.2020 | 57,70 | 59,07 | 57,06 | 58,11 | -0,51% | - |
| 04.12.2020 | 57,80 | 59,07 | 57,38 | 58,40 | 3,77% | - |
| 03.12.2020 | 56,70 | 57,74 | 56,10 | 56,28 | 0,36% | - |
| 02.12.2020 | 55,72 | 58,53 | 54,71 | 56,08 | 0,69% | - |
| 01.12.2020 | 55,87 | 55,87 | 50,48 | 55,70 | 5,77% | - |
| 30.11.2020 | 51,80 | 53,71 | 51,36 | 52,66 | -1,37% | - |
| 27.11.2020 | 52,16 | 55,06 | 51,60 | 53,39 | 2,21% | - |
| 25.11.2020 | 51,92 | 52,99 | 51,56 | 52,23 | -0,51% | - |
| 24.11.2020 | 52,96 | 53,08 | 51,69 | 52,50 | -0,83% | - |
| 23.11.2020 | 51,05 | 53,87 | 50,98 | 52,94 | 5,61% | - |
| 20.11.2020 | 49,85 | 51,39 | 49,55 | 50,13 | 1,13% | - |
| 19.11.2020 | 49,68 | 49,91 | 48,72 | 49,57 | 0,44% | - |
| 18.11.2020 | 51,78 | 51,82 | 49,24 | 49,36 | -3,74% | - |
| 17.11.2020 | 51,69 | 52,28 | 50,44 | 51,28 | 2,65% | - |
| 16.11.2020 | 49,32 | 50,07 | 48,76 | 49,95 | 0,77% | - |
| 13.11.2020 | 49,02 | 50,11 | 48,53 | 49,57 | 1,59% | - |
| 12.11.2020 | 49,28 | 49,60 | 47,60 | 48,80 | -2,54% | - |
| 11.11.2020 | 50,60 | 51,16 | 49,10 | 50,07 | 4,59% | - |
| 10.11.2020 | 45,96 | 48,49 | 0,00 | 47,87 | 5,64% | - |
| 09.11.2020 | 45,90 | 47,85 | 44,61 | 45,32 | -11,78% | - |
| 06.11.2020 | 52,40 | 60,61 | 50,95 | 51,37 | -3,78% | - |
| 05.11.2020 | 51,19 | 53,52 | 50,71 | 53,39 | 3,85% | - |
| 04.11.2020 | 49,78 | 51,42 | 0,00 | 51,41 | 4,02% | - |
| 03.11.2020 | 49,83 | 49,83 | 48,01 | 49,42 | 4,55% | - |
| 02.11.2020 | 48,97 | 49,22 | 46,78 | 47,27 | 1,31% | - |
| 30.10.2020 | 48,51 | 48,56 | 46,26 | 46,66 | -4,36% | - |
| 29.10.2020 | 50,69 | 51,51 | 48,50 | 48,79 | -3,82% | - |
| 28.10.2020 | 49,41 | 51,59 | 49,23 | 50,72 | 1,43% | - |
| 27.10.2020 | 49,58 | 51,31 | 48,66 | 50,01 | 3,31% | - |
| 26.10.2020 | 48,47 | 48,94 | 47,79 | 48,41 | 0,24% | - |
| 23.10.2020 | 50,64 | 50,64 | 46,92 | 48,29 | -6,87% | - |
| 22.10.2020 | 52,93 | 52,97 | 49,82 | 51,85 | 4,37% | - |
| 21.10.2020 | 55,78 | 56,90 | 49,68 | 49,68 | -12,75% | - |
| 20.10.2020 | 56,75 | 57,86 | 56,42 | 56,94 | 3,91% | - |
| 19.10.2020 | 55,98 | 56,80 | 54,51 | 54,80 | -0,61% | - |
| 16.10.2020 | 54,82 | 56,23 | 54,14 | 55,13 | -0,46% | - |
| 15.10.2020 | 52,74 | 56,15 | 52,52 | 55,39 | 0,60% | - |
| 14.10.2020 | 55,17 | 55,52 | 53,81 | 55,06 | 0,81% | - |
| 13.10.2020 | 52,38 | 55,14 | 52,34 | 54,62 | 3,42% | - |
| 12.10.2020 | 53,15 | 53,48 | 51,69 | 52,81 | -1,66% | - |
| 09.10.2020 | 54,37 | 54,71 | 52,94 | 53,70 | 1,93% | - |
| 08.10.2020 | 55,45 | 55,60 | 52,66 | 52,69 | -5,49% | - |
| 07.10.2020 | 57,19 | 57,47 | 54,59 | 55,75 | -0,84% | - |
| 06.10.2020 | 56,03 | 58,38 | 55,65 | 56,22 | 0,04% | - |
| 05.10.2020 | 56,19 | 56,20 | 56,19 | 56,20 | 3,93% | - |