21,370$
-3,52%
Echtzeit-Aktienkurs Camping World Holdings
Bid:
Ask:
Aktienkurse zur Camping World Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 666.783,00 |
| 04.09.2024 | 22,15 | 22,27 | 21,78 | 22,05 | -1,34% | 739.387,00 |
| 03.09.2024 | 21,60 | 22,59 | 21,59 | 22,35 | 1,87% | 875.017,00 |
| 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% | 730.464,00 |
| 28.08.2024 | 22,58 | 22,78 | 21,98 | 22,41 | -1,71% | 661.462,00 |
| 27.08.2024 | 22,81 | 23,00 | 22,19 | 22,80 | -0,52% | 922.319,00 |
| 26.08.2024 | 22,79 | 23,23 | 22,47 | 22,92 | 1,73% | 1.243.634,00 |
| 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% | 874.435,00 |
| 20.08.2024 | 20,04 | 20,14 | 19,79 | 19,98 | -1,14% | 454.467,00 |
| 19.08.2024 | 20,70 | 20,77 | 20,02 | 20,21 | -1,99% | 561.618,00 |
| 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% | 977.176,00 |
| 14.08.2024 | 20,06 | 20,06 | 19,52 | 19,78 | -0,75% | 604.727,00 |
| 13.08.2024 | 19,08 | 20,12 | 18,73 | 19,93 | 5,17% | 925.121,00 |
| 12.08.2024 | 19,95 | 20,00 | 18,84 | 18,95 | -4,92% | 1.176.764,00 |
| 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% | 766.248,00 |
| 07.08.2024 | 20,44 | 20,49 | 19,47 | 19,50 | -2,84% | 866.031,00 |
| 06.08.2024 | 20,11 | 20,31 | 19,49 | 20,07 | 0,25% | 830.029,00 |
| 05.08.2024 | 19,07 | 20,78 | 18,91 | 20,02 | -2,48% | 1.443.416,00 |
| 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% | 2.888.654,00 |
| 31.07.2024 | 23,08 | 23,95 | 22,86 | 22,88 | -0,09% | 939.639,00 |
| 30.07.2024 | 22,86 | 23,18 | 22,59 | 22,90 | 0,57% | 830.222,00 |
| 29.07.2024 | 22,49 | 23,03 | 22,36 | 22,77 | 1,29% | 615.063,00 |
| 26.07.2024 | 21,76 | 22,71 | 21,76 | 22,48 | 4,66% | 909.402,00 |
| 25.07.2024 | 20,58 | 21,61 | 20,35 | 21,48 | 6,13% | 901.986,00 |
| 24.07.2024 | 20,46 | 21,26 | 20,21 | 20,24 | -1,22% | 880.712,00 |
| 23.07.2024 | 20,52 | 20,74 | 19,83 | 20,49 | -2,43% | 1.257.456,00 |
| 22.07.2024 | 21,27 | 21,49 | 20,62 | 21,00 | -1,18% | 1.393.391,00 |
| 19.07.2024 | 22,18 | 22,45 | 21,07 | 21,25 | -3,76% | 1.069.354,00 |
| 18.07.2024 | 23,21 | 23,76 | 22,04 | 22,08 | -5,48% | 1.013.983,00 |
| 17.07.2024 | 22,73 | 23,48 | 22,47 | 23,36 | 1,43% | 956.814,00 |
| 16.07.2024 | 22,30 | 23,10 | 22,13 | 23,03 | 4,63% | 1.294.564,00 |
| 15.07.2024 | 21,39 | 22,44 | 21,20 | 22,01 | 2,90% | 1.083.508,00 |
| 12.07.2024 | 21,00 | 21,77 | 20,95 | 21,39 | 2,74% | 1.082.244,00 |
| 11.07.2024 | 19,36 | 20,92 | 19,31 | 20,82 | 10,80% | 1.288.580,00 |
| 10.07.2024 | 18,44 | 18,84 | 18,24 | 18,79 | 2,68% | 921.309,00 |
| 09.07.2024 | 18,00 | 18,45 | 17,73 | 18,30 | 1,27% | 1.509.478,00 |
| 08.07.2024 | 17,99 | 18,11 | 17,78 | 18,07 | 1,92% | 985.699,00 |
| 05.07.2024 | 18,11 | 18,25 | 17,69 | 17,73 | -2,42% | 710.814,00 |
| 03.07.2024 | 18,01 | 18,38 | 17,73 | 18,17 | 1,40% | 408.520,00 |
| 02.07.2024 | 17,68 | 18,07 | 17,56 | 17,92 | 1,99% | 718.391,00 |
| 01.07.2024 | 17,88 | 17,88 | 17,30 | 17,57 | -1,62% | 911.952,00 |
| 28.06.2024 | 17,90 | 18,05 | 17,65 | 17,86 | 0,28% | 1.228.955,00 |
| 27.06.2024 | 18,00 | 18,00 | 17,47 | 17,81 | -0,78% | 815.975,00 |
| 26.06.2024 | 17,33 | 18,13 | 17,29 | 17,95 | 2,98% | 766.629,00 |
| 25.06.2024 | 17,95 | 18,04 | 17,29 | 17,43 | -3,81% | 884.760,00 |
| 24.06.2024 | 18,44 | 18,44 | 17,97 | 18,12 | 0,83% | 942.535,00 |
| 21.06.2024 | 18,53 | 18,53 | 17,92 | 17,97 | -2,71% | 1.639.862,00 |
| 20.06.2024 | 18,30 | 18,60 | 18,24 | 18,47 | -0,11% | 755.707,00 |
| 18.06.2024 | 18,43 | 18,64 | 18,26 | 18,49 | 0,00% | 987.254,00 |
| 17.06.2024 | 17,77 | 18,50 | 17,51 | 18,49 | 3,01% | 1.444.717,00 |
| 14.06.2024 | 18,31 | 18,33 | 17,65 | 17,95 | -3,91% | 1.230.779,00 |
| 13.06.2024 | 19,34 | 19,34 | 18,56 | 18,68 | -4,11% | 700.264,00 |
| 12.06.2024 | 19,28 | 20,51 | 19,25 | 19,48 | 3,62% | 1.000.102,00 |
| 11.06.2024 | 18,84 | 19,00 | 18,64 | 18,80 | -1,05% | 568.572,00 |
| 10.06.2024 | 18,81 | 19,19 | 18,68 | 19,00 | -0,11% | 751.227,00 |
| 07.06.2024 | 19,38 | 19,63 | 18,99 | 19,02 | -3,45% | 692.048,00 |
| 06.06.2024 | 20,17 | 20,28 | 19,63 | 19,70 | -2,96% | 887.067,00 |
| 05.06.2024 | 20,60 | 20,69 | 19,56 | 20,30 | -1,88% | 1.985.253,00 |
| 04.06.2024 | 20,31 | 20,75 | 19,91 | 20,69 | -1,62% | 1.050.115,00 |
| 03.06.2024 | 20,53 | 21,56 | 20,14 | 21,03 | 4,63% | 1.563.506,00 |
| 31.05.2024 | 19,72 | 20,35 | 19,62 | 20,10 | 2,55% | 805.321,00 |
| 30.05.2024 | 19,54 | 19,93 | 19,43 | 19,60 | 1,34% | 783.636,00 |
| 29.05.2024 | 19,67 | 19,94 | 19,31 | 19,34 | -3,40% | 568.686,00 |
| 28.05.2024 | 19,24 | 20,23 | 19,12 | 20,02 | 4,27% | 944.446,00 |
| 24.05.2024 | 19,15 | 19,41 | 19,01 | 19,20 | 1,21% | 798.189,00 |
| 23.05.2024 | 19,49 | 19,52 | 18,79 | 18,97 | -2,47% | 861.365,00 |
| 22.05.2024 | 19,83 | 20,04 | 19,27 | 19,45 | -2,51% | 1.001.974,00 |
| 21.05.2024 | 20,47 | 20,55 | 19,86 | 19,95 | -2,78% | 674.258,00 |
| 20.05.2024 | 20,56 | 20,61 | 20,21 | 20,52 | 0,00% | 703.867,00 |
| 17.05.2024 | 20,84 | 20,95 | 20,48 | 20,52 | -2,01% | 656.739,00 |
| 16.05.2024 | 21,64 | 21,72 | 20,79 | 20,94 | -3,28% | 782.924,00 |
| 15.05.2024 | 22,55 | 22,56 | 21,50 | 21,65 | -2,39% | 712.138,00 |
| 14.05.2024 | 22,77 | 23,09 | 22,10 | 22,18 | 0,27% | 703.163,00 |
| 13.05.2024 | 21,76 | 22,98 | 21,56 | 22,12 | 3,08% | 870.548,00 |
| 10.05.2024 | 21,37 | 21,69 | 20,80 | 21,46 | 0,47% | 683.550,00 |
| 09.05.2024 | 21,54 | 21,66 | 20,98 | 21,36 | -0,60% | 791.599,00 |
| 08.05.2024 | 20,07 | 22,06 | 19,98 | 21,49 | 5,86% | 1.257.260,00 |
| 07.05.2024 | 20,70 | 20,92 | 20,26 | 20,30 | -1,41% | 921.175,00 |
| 06.05.2024 | 20,39 | 20,99 | 20,37 | 20,59 | 2,44% | 1.384.412,00 |
| 03.05.2024 | 20,51 | 21,49 | 19,92 | 20,10 | -0,15% | 2.091.355,00 |
| 02.05.2024 | 20,10 | 20,32 | 19,43 | 20,13 | 0,15% | 1.766.818,00 |
| 01.05.2024 | 20,26 | 20,68 | 19,52 | 20,10 | -0,84% | 2.497.254,00 |
| 30.04.2024 | 20,76 | 20,95 | 20,24 | 20,27 | -4,30% | 1.141.252,00 |
| 29.04.2024 | 21,56 | 21,97 | 21,01 | 21,18 | -1,26% | 984.612,00 |
| 26.04.2024 | 21,35 | 21,82 | 21,11 | 21,45 | 1,90% | 912.968,00 |
| 25.04.2024 | 22,37 | 22,37 | 20,75 | 21,05 | -7,43% | 1.552.344,00 |
| 24.04.2024 | 22,82 | 22,91 | 22,57 | 22,74 | -0,96% | 525.812,00 |
| 23.04.2024 | 22,93 | 23,52 | 22,72 | 22,96 | 0,22% | 1.001.981,00 |
| 22.04.2024 | 22,40 | 23,12 | 22,30 | 22,91 | 2,60% | 911.377,00 |
| 19.04.2024 | 22,00 | 22,45 | 21,94 | 22,33 | 1,18% | 917.443,00 |
| 18.04.2024 | 21,53 | 22,23 | 21,29 | 22,07 | 2,79% | 2.024.310,00 |
| 17.04.2024 | 22,46 | 22,46 | 21,39 | 21,47 | -3,64% | 980.337,00 |
| 16.04.2024 | 22,58 | 22,69 | 22,01 | 22,28 | -2,88% | 1.005.091,00 |