29,000$
-0,92%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 29,15 | 29,33 | 28,79 | 29,00 | -0,92% | 775.529,00 |
| 27.06.2025 | 29,03 | 29,56 | 28,71 | 29,27 | 2,24% | 1.021.096,00 |
| 26.06.2025 | 28,43 | 28,94 | 28,00 | 28,63 | 1,38% | 1.179.999,00 |
| 25.06.2025 | 30,44 | 30,96 | 28,19 | 28,24 | -9,86% | 1.882.380,00 |
| 24.06.2025 | 31,73 | 32,14 | 31,25 | 31,33 | -0,03% | 859.946,00 |
| 23.06.2025 | 31,18 | 31,34 | 30,47 | 31,34 | 0,48% | 761.897,00 |
| 20.06.2025 | 31,67 | 31,86 | 30,82 | 31,19 | -0,29% | 942.159,00 |
| 18.06.2025 | 31,60 | 31,91 | 31,18 | 31,28 | -0,57% | 539.435,00 |
| 17.06.2025 | 31,69 | 31,95 | 31,38 | 31,46 | -1,78% | 579.251,00 |
| 16.06.2025 | 32,02 | 32,41 | 31,42 | 32,03 | 1,62% | 623.721,00 |
| 13.06.2025 | 32,28 | 32,85 | 31,27 | 31,52 | -4,28% | 865.998,00 |
| 12.06.2025 | 32,78 | 33,06 | 32,19 | 32,93 | -0,54% | 543.191,00 |
| 11.06.2025 | 34,35 | 34,53 | 33,00 | 33,11 | -3,36% | 527.398,00 |
| 10.06.2025 | 33,72 | 34,47 | 33,66 | 34,26 | 2,27% | 741.352,00 |
| 09.06.2025 | 33,54 | 34,09 | 33,12 | 33,50 | 1,70% | 572.560,00 |
| 06.06.2025 | 33,32 | 33,67 | 32,50 | 32,94 | 0,34% | 901.706,00 |
| 05.06.2025 | 30,88 | 33,42 | 30,50 | 32,83 | -5,99% | 1.728.535,00 |
| 04.06.2025 | 34,89 | 35,42 | 34,20 | 34,92 | 2,49% | 662.574,00 |
| 03.06.2025 | 32,92 | 34,58 | 32,45 | 34,07 | 4,64% | 912.848,00 |
| 02.06.2025 | 33,65 | 33,85 | 32,46 | 32,56 | -4,04% | 622.909,00 |
| 30.05.2025 | 33,93 | 34,42 | 33,71 | 33,93 | -0,93% | 450.483,00 |
| 29.05.2025 | 34,26 | 34,47 | 33,25 | 34,25 | 1,66% | 545.961,00 |
| 28.05.2025 | 34,39 | 34,57 | 33,57 | 33,69 | -1,89% | 365.978,00 |
| 27.05.2025 | 34,02 | 34,35 | 33,36 | 34,34 | 2,26% | 542.884,00 |
| 23.05.2025 | 33,37 | 33,88 | 33,33 | 33,58 | -2,53% | 467.794,00 |
| 22.05.2025 | 34,20 | 34,74 | 33,76 | 34,45 | 0,32% | 386.894,00 |
| 21.05.2025 | 35,95 | 36,41 | 34,29 | 34,34 | -6,20% | 361.624,00 |
| 20.05.2025 | 36,30 | 37,06 | 36,10 | 36,61 | 0,52% | 366.549,00 |
| 19.05.2025 | 35,78 | 36,67 | 35,71 | 36,42 | -0,57% | 420.817,00 |
| 16.05.2025 | 36,67 | 36,78 | 36,03 | 36,63 | 0,88% | 545.609,00 |
| 15.05.2025 | 36,30 | 36,56 | 35,52 | 36,31 | -0,68% | 357.046,00 |
| 14.05.2025 | 37,02 | 37,03 | 36,43 | 36,56 | -1,91% | 454.051,00 |
| 13.05.2025 | 37,41 | 37,47 | 36,73 | 37,27 | 1,55% | 529.584,00 |
| 12.05.2025 | 35,94 | 37,30 | 35,94 | 36,70 | 7,88% | 807.368,00 |
| 09.05.2025 | 33,72 | 34,20 | 33,58 | 34,02 | 1,13% | 311.254,00 |
| 08.05.2025 | 32,59 | 33,92 | 32,50 | 33,64 | 4,05% | 342.949,00 |
| 07.05.2025 | 32,55 | 32,82 | 32,07 | 32,33 | 0,15% | 351.389,00 |
| 06.05.2025 | 32,51 | 32,76 | 31,92 | 32,28 | -0,74% | 326.498,00 |
| 05.05.2025 | 32,66 | 33,33 | 32,43 | 32,52 | -1,54% | 502.290,00 |
| 02.05.2025 | 32,82 | 33,26 | 32,27 | 33,03 | 1,16% | 472.751,00 |
| 01.05.2025 | 32,08 | 32,88 | 32,07 | 32,65 | 2,61% | 632.038,00 |
| 30.04.2025 | 32,06 | 32,06 | 30,79 | 31,82 | -2,42% | 549.839,00 |
| 29.04.2025 | 31,88 | 32,88 | 31,72 | 32,61 | 1,72% | 577.224,00 |
| 28.04.2025 | 32,89 | 33,18 | 31,76 | 32,06 | -2,08% | 402.982,00 |
| 25.04.2025 | 32,58 | 32,80 | 32,13 | 32,74 | -0,37% | 396.459,00 |
| 24.04.2025 | 32,20 | 32,91 | 31,61 | 32,86 | 2,82% | 445.558,00 |
| 23.04.2025 | 32,72 | 33,70 | 31,82 | 31,96 | 0,19% | 557.546,00 |
| 22.04.2025 | 31,35 | 32,02 | 30,69 | 31,90 | 2,77% | 662.588,00 |
| 21.04.2025 | 30,27 | 31,11 | 29,64 | 31,04 | 1,50% | 674.777,00 |
| 17.04.2025 | 29,50 | 30,75 | 29,50 | 30,58 | 3,17% | 637.811,00 |
| 16.04.2025 | 30,00 | 30,05 | 29,25 | 29,64 | -1,20% | 555.865,00 |
| 15.04.2025 | 30,75 | 31,29 | 29,38 | 30,00 | -3,16% | 782.678,00 |
| 14.04.2025 | 31,91 | 31,91 | 30,10 | 30,98 | -0,45% | 539.270,00 |
| 11.04.2025 | 31,01 | 31,16 | 30,19 | 31,12 | -0,38% | 961.826,00 |
| 10.04.2025 | 32,38 | 32,41 | 30,48 | 31,24 | -6,80% | 1.020.671,00 |
| 09.04.2025 | 28,73 | 33,80 | 28,31 | 33,52 | 16,11% | 1.348.593,00 |
| 08.04.2025 | 32,88 | 32,88 | 28,29 | 28,87 | -8,47% | 767.826,00 |
| 07.04.2025 | 31,27 | 33,42 | 30,67 | 31,54 | -4,22% | 1.054.632,00 |
| 04.04.2025 | 31,14 | 33,06 | 30,61 | 32,93 | 0,15% | 1.241.229,00 |
| 03.04.2025 | 34,22 | 34,77 | 32,75 | 32,88 | -8,26% | 1.416.201,00 |
| 02.04.2025 | 33,99 | 36,26 | 33,99 | 35,84 | 3,88% | 933.903,00 |
| 01.04.2025 | 34,47 | 35,32 | 34,04 | 34,50 | 0,12% | 1.005.742,00 |
| 31.03.2025 | 34,30 | 34,96 | 33,59 | 34,46 | -0,83% | 882.443,00 |
| 28.03.2025 | 36,99 | 37,36 | 34,08 | 34,75 | -7,53% | 1.493.403,00 |
| 27.03.2025 | 37,91 | 38,20 | 35,40 | 37,58 | 8,11% | 2.090.602,00 |
| 26.03.2025 | 34,46 | 35,25 | 33,78 | 34,76 | 1,05% | 1.024.065,00 |
| 25.03.2025 | 35,26 | 35,35 | 33,90 | 34,40 | -1,66% | 938.415,00 |
| 24.03.2025 | 34,98 | 35,33 | 34,43 | 34,98 | 0,63% | 1.030.860,00 |
| 21.03.2025 | 34,32 | 35,10 | 33,62 | 34,76 | -0,23% | 5.156.663,00 |
| 20.03.2025 | 34,51 | 35,28 | 34,05 | 34,84 | -1,72% | 1.147.482,00 |
| 19.03.2025 | 34,56 | 35,68 | 34,56 | 35,45 | 2,07% | 728.777,00 |
| 18.03.2025 | 35,67 | 35,99 | 34,62 | 34,73 | -2,93% | 954.540,00 |
| 17.03.2025 | 35,57 | 35,94 | 34,68 | 35,78 | -0,75% | 1.115.497,00 |
| 14.03.2025 | 35,11 | 36,10 | 34,80 | 36,05 | 4,34% | 908.082,00 |
| 13.03.2025 | 35,92 | 36,61 | 34,23 | 34,55 | -4,03% | 982.336,00 |
| 12.03.2025 | 36,06 | 36,30 | 35,02 | 36,00 | 0,98% | 1.076.579,00 |
| 11.03.2025 | 36,55 | 36,55 | 34,54 | 35,65 | -2,44% | 994.907,00 |
| 10.03.2025 | 37,32 | 37,70 | 36,31 | 36,54 | -3,08% | 1.023.120,00 |
| 07.03.2025 | 37,13 | 38,45 | 36,80 | 37,70 | 2,31% | 1.252.151,00 |
| 06.03.2025 | 34,47 | 37,16 | 34,12 | 36,85 | 5,62% | 1.044.441,00 |
| 05.03.2025 | 36,91 | 37,08 | 34,71 | 34,89 | -6,56% | 1.414.260,00 |
| 04.03.2025 | 38,74 | 38,74 | 36,86 | 37,34 | -4,99% | 1.255.112,00 |
| 03.03.2025 | 40,56 | 41,98 | 39,18 | 39,30 | -2,75% | 818.461,00 |
| 28.02.2025 | 40,41 | 41,36 | 39,87 | 40,41 | 0,25% | 663.230,00 |
| 27.02.2025 | 42,14 | 42,24 | 39,83 | 40,31 | -4,39% | 708.721,00 |
| 26.02.2025 | 43,79 | 44,02 | 41,74 | 42,16 | -3,46% | 622.120,00 |
| 25.02.2025 | 42,70 | 44,17 | 42,51 | 43,67 | 2,87% | 694.758,00 |
| 24.02.2025 | 41,79 | 42,83 | 41,25 | 42,45 | 2,22% | 681.470,00 |
| 21.02.2025 | 42,92 | 42,95 | 41,26 | 41,53 | -1,66% | 582.920,00 |
| 20.02.2025 | 42,80 | 42,99 | 41,93 | 42,23 | -1,68% | 557.903,00 |
| 19.02.2025 | 44,13 | 44,13 | 42,69 | 42,95 | -3,50% | 447.684,00 |
| 18.02.2025 | 44,95 | 45,11 | 44,00 | 44,51 | -1,24% | 555.302,00 |
| 14.02.2025 | 45,02 | 45,61 | 44,42 | 45,07 | 1,53% | 542.145,00 |
| 13.02.2025 | 44,49 | 44,54 | 43,80 | 44,39 | 0,18% | 411.807,00 |
| 12.02.2025 | 45,11 | 45,46 | 43,69 | 44,31 | -3,88% | 645.199,00 |
| 11.02.2025 | 44,71 | 46,36 | 44,49 | 46,10 | 2,22% | 520.802,00 |
| 10.02.2025 | 44,60 | 45,15 | 44,25 | 45,10 | 2,13% | 650.073,00 |
| 07.02.2025 | 45,45 | 45,90 | 44,11 | 44,16 | -3,14% | 660.312,00 |
| 06.02.2025 | 46,31 | 46,59 | 45,10 | 45,59 | -0,83% | 506.285,00 |
| 05.02.2025 | 46,52 | 46,52 | 45,55 | 45,97 | -0,73% | 393.086,00 |