18,670$
-1,16%
Echtzeit-Aktienkurs Wabash National Corp
Bid:
Ask:
Aktienkurse zur Wabash National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,81 | 18,88 | 17,71 | 18,65 | -1,27% | 771.366,00 |
| 05.09.2024 | 19,16 | 19,17 | 18,88 | 18,89 | -1,36% | 254.129,00 |
| 04.09.2024 | 19,04 | 19,30 | 18,92 | 19,15 | 0,47% | 294.504,00 |
| 03.09.2024 | 19,22 | 19,36 | 18,86 | 19,06 | -2,06% | 379.781,00 |
| 30.08.2024 | 19,34 | 19,46 | 19,13 | 19,46 | 1,04% | 499.191,00 |
| 29.08.2024 | 19,43 | 19,52 | 19,03 | 19,26 | 0,26% | 364.380,00 |
| 28.08.2024 | 19,10 | 19,54 | 19,09 | 19,21 | 0,00% | 429.729,00 |
| 27.08.2024 | 19,49 | 19,56 | 19,20 | 19,21 | -1,79% | 196.484,00 |
| 26.08.2024 | 19,75 | 19,95 | 19,45 | 19,56 | 0,05% | 324.156,00 |
| 23.08.2024 | 19,11 | 19,72 | 19,03 | 19,55 | 2,89% | 304.925,00 |
| 22.08.2024 | 19,10 | 19,18 | 18,85 | 19,00 | -0,37% | 266.516,00 |
| 21.08.2024 | 18,82 | 19,22 | 18,62 | 19,07 | 2,75% | 301.205,00 |
| 20.08.2024 | 19,56 | 19,83 | 18,54 | 18,56 | -6,17% | 532.374,00 |
| 19.08.2024 | 19,61 | 19,81 | 19,57 | 19,78 | 1,07% | 297.809,00 |
| 16.08.2024 | 19,59 | 20,00 | 19,48 | 19,57 | -0,41% | 502.719,00 |
| 15.08.2024 | 19,89 | 20,03 | 19,51 | 19,65 | 1,71% | 366.631,00 |
| 14.08.2024 | 19,51 | 19,71 | 19,16 | 19,32 | -0,41% | 694.786,00 |
| 13.08.2024 | 19,25 | 19,41 | 19,04 | 19,40 | 1,84% | 543.182,00 |
| 12.08.2024 | 19,49 | 19,60 | 18,98 | 19,05 | -1,70% | 607.355,00 |
| 09.08.2024 | 19,62 | 19,62 | 19,35 | 19,38 | -0,72% | 437.029,00 |
| 08.08.2024 | 19,60 | 19,65 | 19,24 | 19,52 | 1,30% | 795.821,00 |
| 07.08.2024 | 19,61 | 19,70 | 18,61 | 19,27 | -0,41% | 793.155,00 |
| 06.08.2024 | 19,25 | 19,49 | 18,81 | 19,35 | 0,52% | 589.868,00 |
| 05.08.2024 | 18,80 | 19,39 | 18,59 | 19,25 | -1,89% | 618.676,00 |
| 02.08.2024 | 20,17 | 20,26 | 19,61 | 19,62 | -5,99% | 745.991,00 |
| 01.08.2024 | 21,48 | 21,71 | 20,50 | 20,87 | -2,89% | 572.912,00 |
| 31.07.2024 | 21,48 | 21,99 | 21,28 | 21,49 | 0,37% | 663.915,00 |
| 30.07.2024 | 20,83 | 21,55 | 20,75 | 21,41 | 3,13% | 872.818,00 |
| 29.07.2024 | 21,15 | 21,35 | 20,49 | 20,76 | -1,52% | 861.301,00 |
| 26.07.2024 | 20,94 | 21,17 | 20,48 | 21,08 | 2,78% | 850.754,00 |
| 25.07.2024 | 20,39 | 21,02 | 20,02 | 20,51 | 0,49% | 866.761,00 |
| 24.07.2024 | 20,00 | 21,68 | 20,00 | 20,41 | -9,49% | 1.419.146,00 |
| 23.07.2024 | 22,83 | 23,06 | 22,49 | 22,55 | -1,91% | 709.683,00 |
| 22.07.2024 | 22,69 | 23,11 | 22,41 | 22,99 | 2,41% | 372.620,00 |
| 19.07.2024 | 22,63 | 22,69 | 22,38 | 22,45 | -1,06% | 1.049.776,00 |
| 18.07.2024 | 23,27 | 23,62 | 22,56 | 22,69 | -2,78% | 560.165,00 |
| 17.07.2024 | 23,49 | 23,95 | 23,30 | 23,34 | -1,73% | 643.739,00 |
| 16.07.2024 | 22,81 | 24,03 | 22,81 | 23,75 | 4,76% | 655.177,00 |
| 15.07.2024 | 22,26 | 23,00 | 22,17 | 22,67 | 3,09% | 503.903,00 |
| 12.07.2024 | 22,01 | 22,21 | 21,74 | 21,99 | 1,01% | 394.372,00 |
| 11.07.2024 | 20,94 | 21,79 | 20,82 | 21,77 | 5,68% | 590.196,00 |
| 10.07.2024 | 20,79 | 20,82 | 20,51 | 20,60 | -0,34% | 341.702,00 |
| 09.07.2024 | 20,97 | 21,03 | 20,58 | 20,67 | -2,32% | 470.307,00 |
| 08.07.2024 | 21,12 | 21,53 | 21,09 | 21,16 | 1,15% | 488.580,00 |
| 05.07.2024 | 21,79 | 21,79 | 20,72 | 20,92 | -4,21% | 583.195,00 |
| 03.07.2024 | 21,74 | 22,07 | 21,64 | 21,84 | 0,37% | 527.766,00 |
| 02.07.2024 | 21,55 | 22,00 | 21,47 | 21,76 | 1,12% | 456.997,00 |
| 01.07.2024 | 21,85 | 21,88 | 21,38 | 21,52 | -1,47% | 362.812,00 |
| 28.06.2024 | 21,50 | 22,37 | 21,50 | 21,84 | 1,77% | 2.438.425,00 |
| 27.06.2024 | 21,13 | 21,56 | 21,13 | 21,46 | 1,47% | 483.494,00 |
| 26.06.2024 | 20,93 | 21,25 | 20,88 | 21,15 | 0,19% | 481.532,00 |
| 25.06.2024 | 21,49 | 21,49 | 21,06 | 21,11 | -2,22% | 383.915,00 |
| 24.06.2024 | 21,10 | 21,78 | 21,00 | 21,59 | 2,86% | 467.066,00 |
| 21.06.2024 | 20,92 | 21,10 | 20,66 | 20,99 | 0,00% | 2.933.217,00 |
| 20.06.2024 | 21,39 | 21,41 | 20,70 | 20,99 | -1,82% | 517.245,00 |
| 18.06.2024 | 21,36 | 21,44 | 20,95 | 21,38 | 0,52% | 660.040,00 |
| 17.06.2024 | 20,61 | 21,39 | 20,53 | 21,27 | 2,70% | 664.170,00 |
| 14.06.2024 | 20,54 | 20,78 | 20,27 | 20,71 | -1,19% | 697.268,00 |
| 13.06.2024 | 20,38 | 21,02 | 20,28 | 20,96 | 2,24% | 481.213,00 |
| 12.06.2024 | 21,10 | 21,25 | 20,50 | 20,50 | -0,58% | 494.629,00 |
| 11.06.2024 | 20,53 | 20,78 | 20,35 | 20,62 | 0,05% | 442.040,00 |
| 10.06.2024 | 20,21 | 20,63 | 20,21 | 20,61 | 0,73% | 538.379,00 |
| 07.06.2024 | 20,48 | 20,61 | 20,23 | 20,46 | -1,21% | 445.595,00 |
| 06.06.2024 | 20,85 | 20,92 | 20,45 | 20,71 | -0,86% | 984.060,00 |
| 05.06.2024 | 21,20 | 21,25 | 20,76 | 20,89 | -1,51% | 769.108,00 |
| 04.06.2024 | 21,88 | 22,01 | 21,20 | 21,21 | -3,68% | 491.775,00 |
| 03.06.2024 | 22,74 | 22,74 | 21,91 | 22,02 | -2,61% | 705.854,00 |
| 31.05.2024 | 22,19 | 22,63 | 22,19 | 22,61 | 2,40% | 447.686,00 |
| 30.05.2024 | 21,94 | 22,28 | 21,90 | 22,08 | 1,42% | 307.339,00 |
| 29.05.2024 | 21,82 | 22,00 | 21,69 | 21,77 | -1,36% | 349.129,00 |
| 28.05.2024 | 22,42 | 22,55 | 22,05 | 22,07 | -1,08% | 385.268,00 |
| 24.05.2024 | 22,29 | 22,52 | 22,25 | 22,31 | 0,90% | 350.018,00 |
| 23.05.2024 | 22,27 | 22,31 | 21,73 | 22,11 | -0,41% | 606.187,00 |
| 22.05.2024 | 22,11 | 22,44 | 21,94 | 22,20 | 0,27% | 523.799,00 |
| 21.05.2024 | 22,36 | 22,54 | 22,10 | 22,14 | -1,38% | 326.969,00 |
| 20.05.2024 | 22,52 | 22,80 | 22,39 | 22,45 | -0,09% | 341.421,00 |
| 17.05.2024 | 23,45 | 23,45 | 22,22 | 22,47 | -3,23% | 599.194,00 |
| 16.05.2024 | 23,07 | 23,45 | 22,97 | 23,22 | 0,30% | 439.406,00 |
| 15.05.2024 | 23,50 | 23,75 | 23,11 | 23,15 | -0,98% | 423.420,00 |
| 14.05.2024 | 23,46 | 23,81 | 23,30 | 23,38 | 1,39% | 484.740,00 |
| 13.05.2024 | 23,40 | 23,48 | 22,89 | 23,06 | -0,95% | 458.281,00 |
| 10.05.2024 | 23,22 | 23,38 | 22,91 | 23,28 | 0,61% | 532.284,00 |
| 09.05.2024 | 23,70 | 23,71 | 23,13 | 23,14 | -2,03% | 364.994,00 |
| 08.05.2024 | 22,98 | 23,64 | 22,81 | 23,62 | 2,25% | 503.581,00 |
| 07.05.2024 | 23,16 | 23,55 | 23,08 | 23,10 | 0,09% | 473.242,00 |
| 06.05.2024 | 23,54 | 23,79 | 23,05 | 23,08 | -1,11% | 345.399,00 |
| 03.05.2024 | 23,31 | 23,42 | 22,77 | 23,34 | 1,97% | 430.067,00 |
| 02.05.2024 | 23,03 | 23,03 | 22,72 | 22,89 | 0,88% | 339.889,00 |
| 01.05.2024 | 23,17 | 23,17 | 22,52 | 22,69 | -1,82% | 584.530,00 |
| 30.04.2024 | 23,76 | 23,76 | 22,88 | 23,11 | -3,91% | 827.765,00 |
| 29.04.2024 | 24,76 | 24,77 | 23,90 | 24,05 | -2,28% | 618.333,00 |
| 26.04.2024 | 24,16 | 24,62 | 23,87 | 24,61 | 2,54% | 733.906,00 |
| 25.04.2024 | 24,29 | 24,70 | 23,82 | 24,00 | -1,72% | 752.054,00 |
| 24.04.2024 | 24,50 | 25,74 | 24,18 | 24,42 | -5,17% | 966.205,00 |
| 23.04.2024 | 25,81 | 26,41 | 25,68 | 25,75 | -0,27% | 934.892,00 |
| 22.04.2024 | 25,60 | 26,04 | 25,49 | 25,82 | 1,81% | 450.779,00 |
| 19.04.2024 | 24,97 | 25,56 | 24,86 | 25,36 | 1,32% | 725.023,00 |
| 18.04.2024 | 26,00 | 26,08 | 24,82 | 25,03 | -3,36% | 513.372,00 |
| 17.04.2024 | 26,87 | 26,92 | 25,80 | 25,90 | -2,92% | 695.548,00 |
| 16.04.2024 | 26,28 | 26,69 | 26,13 | 26,68 | 0,68% | 500.252,00 |