14,745$
1,90%
Echtzeit-Aktienkurs Camping World Holdings Inc.
Bid:
Ask:
Aktienkurse zur Camping World Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,38 | 14,86 | 14,35 | 14,75 | 1,90% | 146.652,00 |
| 08.05.2025 | 14,10 | 14,62 | 13,75 | 14,47 | 5,08% | 3.628.902,00 |
| 07.05.2025 | 13,95 | 14,18 | 13,69 | 13,77 | -0,86% | 3.677.902,00 |
| 06.05.2025 | 13,69 | 13,96 | 13,56 | 13,89 | -0,50% | 4.820.577,00 |
| 05.05.2025 | 13,65 | 14,34 | 13,51 | 13,96 | 0,58% | 4.814.995,00 |
| 02.05.2025 | 13,46 | 14,06 | 13,25 | 13,88 | 4,75% | 2.645.062,00 |
| 01.05.2025 | 12,82 | 13,36 | 12,71 | 13,25 | 9,87% | 4.891.054,00 |
| 30.04.2025 | 12,96 | 12,96 | 11,31 | 12,06 | -14,35% | 7.508.546,00 |
| 29.04.2025 | 13,61 | 14,27 | 13,60 | 14,08 | 2,33% | 2.807.193,00 |
| 28.04.2025 | 13,96 | 14,17 | 13,55 | 13,76 | -0,51% | 1.615.565,00 |
| 25.04.2025 | 13,31 | 13,89 | 13,24 | 13,83 | 2,83% | 2.278.655,00 |
| 24.04.2025 | 12,95 | 13,59 | 12,85 | 13,45 | 3,94% | 1.998.842,00 |
| 23.04.2025 | 12,99 | 13,68 | 12,87 | 12,94 | 4,61% | 2.934.197,00 |
| 22.04.2025 | 12,33 | 12,62 | 12,16 | 12,37 | 2,74% | 3.324.205,00 |
| 21.04.2025 | 11,81 | 12,05 | 11,17 | 12,04 | 0,25% | 2.581.302,00 |
| 17.04.2025 | 11,67 | 12,06 | 11,61 | 12,01 | 2,83% | 3.386.826,00 |
| 16.04.2025 | 11,80 | 12,06 | 11,46 | 11,68 | -2,75% | 2.429.967,00 |
| 15.04.2025 | 12,49 | 12,67 | 11,92 | 12,01 | -2,91% | 1.970.286,00 |
| 14.04.2025 | 12,66 | 12,69 | 11,90 | 12,37 | 1,31% | 2.530.048,00 |
| 11.04.2025 | 12,92 | 12,92 | 11,82 | 12,21 | -5,64% | 2.140.093,00 |
| 10.04.2025 | 13,22 | 13,50 | 12,44 | 12,94 | -6,97% | 2.670.667,00 |
| 09.04.2025 | 12,42 | 14,17 | 11,81 | 13,91 | 10,40% | 3.962.525,00 |
| 08.04.2025 | 14,02 | 14,12 | 12,39 | 12,60 | -4,69% | 2.212.174,00 |
| 07.04.2025 | 12,05 | 13,83 | 11,87 | 13,22 | 2,16% | 2.956.722,00 |
| 04.04.2025 | 13,40 | 13,40 | 12,08 | 12,94 | -7,90% | 3.787.735,00 |
| 03.04.2025 | 15,84 | 15,90 | 13,99 | 14,05 | -16,27% | 3.681.396,00 |
| 02.04.2025 | 15,96 | 16,95 | 15,80 | 16,78 | 3,71% | 1.843.269,00 |
| 01.04.2025 | 16,14 | 16,38 | 16,03 | 16,18 | 0,12% | 1.229.353,00 |
| 31.03.2025 | 15,90 | 16,28 | 15,76 | 16,16 | -1,40% | 1.846.735,00 |
| 28.03.2025 | 17,25 | 17,42 | 16,28 | 16,39 | -6,02% | 1.335.882,00 |
| 27.03.2025 | 17,70 | 17,74 | 17,18 | 17,44 | -1,13% | 1.073.706,00 |
| 26.03.2025 | 17,31 | 17,86 | 17,31 | 17,64 | 0,46% | 1.140.034,00 |
| 25.03.2025 | 17,84 | 17,84 | 17,32 | 17,56 | -0,96% | 1.159.031,00 |
| 24.03.2025 | 17,27 | 17,78 | 17,13 | 17,73 | 5,04% | 1.788.857,00 |
| 21.03.2025 | 16,63 | 17,27 | 16,51 | 16,88 | -0,82% | 2.193.309,00 |
| 20.03.2025 | 16,99 | 17,47 | 16,96 | 17,02 | -2,24% | 1.620.061,00 |
| 19.03.2025 | 17,09 | 17,75 | 16,82 | 17,41 | 1,87% | 1.650.738,00 |
| 18.03.2025 | 16,94 | 17,37 | 16,84 | 17,09 | -0,06% | 1.696.063,00 |
| 17.03.2025 | 16,67 | 17,29 | 16,55 | 17,10 | 2,70% | 1.781.771,00 |
| 14.03.2025 | 16,15 | 16,66 | 16,03 | 16,65 | 3,61% | 1.320.356,00 |
| 13.03.2025 | 16,49 | 16,71 | 15,83 | 16,07 | -2,19% | 2.206.492,00 |
| 12.03.2025 | 16,68 | 16,76 | 16,21 | 16,43 | -0,79% | 1.491.502,00 |
| 11.03.2025 | 15,90 | 16,75 | 15,39 | 16,56 | 3,63% | 2.640.213,00 |
| 10.03.2025 | 17,64 | 17,74 | 15,90 | 15,98 | -10,02% | 3.554.999,00 |
| 07.03.2025 | 17,91 | 18,80 | 17,74 | 17,76 | -1,72% | 1.713.292,00 |
| 06.03.2025 | 17,80 | 18,39 | 17,49 | 18,07 | -0,71% | 1.220.624,00 |
| 05.03.2025 | 18,26 | 18,37 | 17,56 | 18,20 | 1,68% | 1.382.665,00 |
| 04.03.2025 | 18,33 | 18,43 | 17,00 | 17,90 | -4,18% | 2.628.707,00 |
| 03.03.2025 | 19,61 | 19,97 | 18,50 | 18,68 | -4,16% | 1.581.277,00 |
| 28.02.2025 | 19,66 | 19,77 | 19,22 | 19,49 | -0,86% | 1.318.075,00 |
| 27.02.2025 | 20,35 | 20,51 | 19,56 | 19,66 | -5,25% | 1.445.996,00 |
| 26.02.2025 | 20,02 | 21,30 | 20,01 | 20,75 | -0,24% | 1.716.329,00 |
| 25.02.2025 | 20,78 | 21,29 | 20,37 | 20,80 | -0,29% | 1.780.221,00 |
| 24.02.2025 | 20,43 | 20,88 | 20,22 | 20,86 | 2,56% | 1.801.942,00 |
| 21.02.2025 | 21,72 | 21,74 | 20,23 | 20,34 | -4,55% | 1.260.030,00 |
| 20.02.2025 | 21,74 | 21,86 | 21,05 | 21,31 | -2,38% | 1.023.822,00 |
| 19.02.2025 | 22,21 | 22,35 | 21,75 | 21,83 | -2,20% | 813.669,00 |
| 18.02.2025 | 22,80 | 22,93 | 22,20 | 22,32 | -2,02% | 837.491,00 |
| 14.02.2025 | 23,27 | 23,40 | 22,45 | 22,78 | -0,87% | 911.199,00 |
| 13.02.2025 | 23,49 | 23,78 | 22,87 | 22,98 | -1,79% | 629.851,00 |
| 12.02.2025 | 23,61 | 23,74 | 23,00 | 23,40 | -2,62% | 1.308.169,00 |
| 11.02.2025 | 23,39 | 24,37 | 23,19 | 24,03 | 3,35% | 4.188.741,00 |
| 10.02.2025 | 22,92 | 23,77 | 22,84 | 23,25 | 2,83% | 994.209,00 |
| 07.02.2025 | 22,28 | 22,95 | 22,20 | 22,61 | 0,67% | 692.889,00 |
| 06.02.2025 | 23,00 | 23,28 | 22,37 | 22,46 | -1,92% | 824.992,00 |
| 05.02.2025 | 23,24 | 23,32 | 22,75 | 22,90 | -0,91% | 1.053.951,00 |
| 04.02.2025 | 22,40 | 23,19 | 22,29 | 23,11 | 3,40% | 813.741,00 |
| 03.02.2025 | 22,27 | 22,63 | 21,57 | 22,35 | -3,20% | 1.285.324,00 |
| 31.01.2025 | 23,46 | 24,18 | 23,04 | 23,09 | -2,16% | 1.249.222,00 |
| 30.01.2025 | 23,44 | 24,26 | 23,44 | 23,60 | 0,43% | 1.281.859,00 |
| 29.01.2025 | 23,09 | 23,73 | 23,08 | 23,50 | 1,73% | 858.548,00 |
| 28.01.2025 | 22,88 | 23,29 | 22,66 | 23,10 | 0,17% | 890.935,00 |
| 27.01.2025 | 23,04 | 23,48 | 22,77 | 23,06 | 0,52% | 1.074.661,00 |
| 24.01.2025 | 22,67 | 23,13 | 22,47 | 22,94 | 0,97% | 680.241,00 |
| 23.01.2025 | 21,79 | 22,72 | 21,79 | 22,72 | 4,22% | 1.080.282,00 |
| 22.01.2025 | 22,19 | 22,31 | 21,75 | 21,80 | -3,50% | 1.303.246,00 |
| 21.01.2025 | 23,06 | 23,20 | 22,15 | 22,59 | -1,44% | 958.067,00 |
| 17.01.2025 | 23,46 | 23,46 | 22,65 | 22,92 | -1,12% | 745.177,00 |
| 16.01.2025 | 22,85 | 23,32 | 21,96 | 23,18 | 1,27% | 1.900.167,00 |
| 15.01.2025 | 23,11 | 23,75 | 22,80 | 22,89 | 3,39% | 2.107.669,00 |
| 14.01.2025 | 22,34 | 22,57 | 21,97 | 22,14 | -0,36% | 1.018.863,00 |
| 13.01.2025 | 21,40 | 22,28 | 21,39 | 22,22 | 1,79% | 1.612.148,00 |
| 10.01.2025 | 21,46 | 21,94 | 20,64 | 21,83 | -1,53% | 1.667.994,00 |
| 08.01.2025 | 21,00 | 22,21 | 20,63 | 22,17 | 4,04% | 1.225.719,00 |
| 07.01.2025 | 21,50 | 21,85 | 21,10 | 21,31 | -0,84% | 975.912,00 |
| 06.01.2025 | 21,14 | 22,00 | 21,14 | 21,49 | 2,68% | 1.118.745,00 |
| 03.01.2025 | 20,70 | 21,08 | 20,32 | 20,93 | 1,55% | 943.433,00 |
| 02.01.2025 | 21,28 | 21,61 | 20,58 | 20,61 | -2,23% | 1.563.653,00 |
| 31.12.2024 | 21,04 | 21,31 | 20,84 | 21,08 | 1,10% | 1.228.880,00 |
| 30.12.2024 | 20,51 | 20,88 | 20,11 | 20,85 | 0,48% | 1.225.352,00 |
| 27.12.2024 | 21,19 | 21,56 | 20,67 | 20,75 | -3,53% | 1.303.633,00 |
| 26.12.2024 | 21,04 | 21,64 | 20,82 | 21,51 | 1,70% | 918.314,00 |
| 24.12.2024 | 20,75 | 21,15 | 20,41 | 21,15 | 2,03% | 500.359,00 |
| 23.12.2024 | 21,31 | 21,31 | 20,69 | 20,73 | -2,72% | 972.590,00 |
| 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% | 1.700.645,00 |
| 18.12.2024 | 21,92 | 22,33 | 20,68 | 21,00 | -3,49% | 1.482.425,00 |
| 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% | 845.529,00 |
| 13.12.2024 | 23,13 | 23,29 | 22,22 | 22,59 | -2,42% | 710.723,00 |