29,800$
0,07%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 30,34 | 30,50 | 29,73 | 29,81 | 0,10% | 41.476,00 |
| 22.05.2026 | 29,04 | 29,99 | 29,04 | 29,78 | 1,47% | 660.860,00 |
| 21.05.2026 | 28,69 | 29,56 | 28,13 | 29,35 | 0,62% | 1.344.848,00 |
| 20.05.2026 | 28,15 | 29,18 | 27,64 | 29,17 | 3,44% | 750.297,00 |
| 19.05.2026 | 28,94 | 28,94 | 27,72 | 28,20 | -2,89% | 978.042,00 |
| 18.05.2026 | 28,92 | 29,30 | 28,60 | 29,04 | 0,76% | 606.192,00 |
| 15.05.2026 | 29,75 | 30,59 | 28,82 | 28,82 | -3,55% | 650.814,00 |
| 14.05.2026 | 29,60 | 30,39 | 29,43 | 29,88 | 2,26% | 684.337,00 |
| 13.05.2026 | 29,30 | 30,15 | 29,00 | 29,22 | -1,12% | 387.061,00 |
| 12.05.2026 | 30,67 | 30,87 | 29,54 | 29,55 | -3,08% | 466.649,00 |
| 11.05.2026 | 31,80 | 31,80 | 30,42 | 30,49 | -3,97% | 640.785,00 |
| 08.05.2026 | 32,06 | 32,33 | 31,36 | 31,75 | -0,44% | 487.487,00 |
| 07.05.2026 | 32,41 | 32,69 | 31,70 | 31,89 | -0,19% | 548.354,00 |
| 06.05.2026 | 31,46 | 32,25 | 31,46 | 31,95 | 3,23% | 513.982,00 |
| 05.05.2026 | 30,51 | 31,18 | 30,44 | 30,95 | 1,54% | 367.677,00 |
| 04.05.2026 | 31,79 | 31,79 | 30,10 | 30,48 | -4,81% | 528.011,00 |
| 01.05.2026 | 32,57 | 32,68 | 31,48 | 32,02 | -1,81% | 336.093,00 |
| 30.04.2026 | 31,81 | 32,71 | 31,73 | 32,61 | 2,39% | 539.679,00 |
| 29.04.2026 | 32,08 | 32,31 | 31,79 | 31,85 | -2,03% | 356.713,00 |
| 28.04.2026 | 32,54 | 32,76 | 31,51 | 32,51 | 1,06% | 499.332,00 |
| 27.04.2026 | 32,90 | 33,37 | 32,03 | 32,17 | -2,13% | 543.641,00 |
| 24.04.2026 | 32,62 | 32,88 | 32,26 | 32,87 | 0,70% | 390.149,00 |
| 23.04.2026 | 32,52 | 32,78 | 32,05 | 32,64 | 0,15% | 518.690,00 |
| 22.04.2026 | 33,69 | 33,99 | 32,50 | 32,59 | -3,09% | 570.720,00 |
| 21.04.2026 | 33,88 | 34,49 | 32,89 | 33,63 | 0,06% | 752.351,00 |
| 20.04.2026 | 33,53 | 33,94 | 33,05 | 33,61 | -0,39% | 554.163,00 |
| 17.04.2026 | 32,84 | 35,33 | 32,84 | 33,74 | 4,14% | 830.330,00 |
| 16.04.2026 | 31,59 | 33,10 | 31,33 | 32,40 | 2,37% | 751.323,00 |
| 15.04.2026 | 32,78 | 32,79 | 31,29 | 31,65 | -5,10% | 1.033.744,00 |
| 14.04.2026 | 32,55 | 33,55 | 31,95 | 33,35 | 2,02% | 844.500,00 |
| 13.04.2026 | 32,90 | 33,09 | 31,90 | 32,69 | -1,06% | 609.229,00 |
| 10.04.2026 | 32,96 | 33,30 | 32,46 | 33,04 | 0,27% | 361.720,00 |
| 09.04.2026 | 31,75 | 32,96 | 31,28 | 32,95 | 2,33% | 491.246,00 |
| 08.04.2026 | 33,43 | 33,93 | 32,08 | 32,20 | 2,12% | 1.088.802,00 |
| 07.04.2026 | 31,31 | 32,15 | 31,16 | 31,53 | 0,03% | 748.794,00 |
| 06.04.2026 | 30,03 | 31,65 | 29,85 | 31,52 | 3,82% | 666.701,00 |
| 02.04.2026 | 29,91 | 30,40 | 28,79 | 30,36 | 0,50% | 832.020,00 |
| 01.04.2026 | 31,11 | 31,63 | 30,20 | 30,21 | -2,52% | 899.911,00 |
| 31.03.2026 | 32,09 | 32,56 | 30,87 | 30,99 | -1,77% | 1.067.632,00 |
| 30.03.2026 | 31,70 | 32,23 | 31,06 | 31,55 | 0,25% | 628.417,00 |
| 27.03.2026 | 32,49 | 32,68 | 31,17 | 31,47 | -4,20% | 647.909,00 |
| 26.03.2026 | 32,00 | 32,89 | 31,55 | 32,85 | 0,55% | 1.130.695,00 |
| 25.03.2026 | 34,79 | 35,43 | 32,20 | 32,67 | -6,87% | 1.335.481,00 |
| 24.03.2026 | 33,71 | 35,70 | 33,50 | 35,08 | 2,15% | 823.896,00 |
| 23.03.2026 | 34,08 | 35,05 | 33,85 | 34,34 | 2,78% | 673.277,00 |
| 20.03.2026 | 32,85 | 33,50 | 32,81 | 33,41 | 0,97% | 1.294.888,00 |
| 19.03.2026 | 32,70 | 33,42 | 32,52 | 33,09 | 1,19% | 463.823,00 |
| 18.03.2026 | 33,53 | 33,87 | 32,66 | 32,70 | -2,45% | 399.249,00 |
| 17.03.2026 | 34,40 | 34,77 | 33,34 | 33,52 | -1,50% | 477.498,00 |
| 16.03.2026 | 34,15 | 34,92 | 33,88 | 34,03 | 0,47% | 332.247,00 |
| 13.03.2026 | 33,74 | 33,97 | 32,82 | 33,87 | 1,26% | 526.668,00 |
| 12.03.2026 | 33,70 | 34,66 | 33,14 | 33,45 | -2,62% | 730.815,00 |
| 11.03.2026 | 34,15 | 34,70 | 33,31 | 34,35 | 0,59% | 516.854,00 |
| 10.03.2026 | 35,05 | 35,48 | 34,05 | 34,15 | -3,12% | 645.142,00 |
| 09.03.2026 | 35,49 | 35,49 | 33,80 | 35,25 | -2,87% | 657.451,00 |
| 06.03.2026 | 37,25 | 37,39 | 36,21 | 36,29 | -4,63% | 531.687,00 |
| 05.03.2026 | 39,40 | 39,63 | 37,68 | 38,05 | -2,41% | 467.144,00 |
| 04.03.2026 | 39,10 | 39,79 | 38,41 | 38,99 | 0,03% | 509.218,00 |
| 03.03.2026 | 37,44 | 39,45 | 37,31 | 38,98 | 0,05% | 514.172,00 |
| 02.03.2026 | 39,01 | 39,29 | 37,30 | 38,96 | -2,33% | 773.386,00 |
| 27.02.2026 | 41,09 | 41,28 | 39,45 | 39,89 | -4,39% | 988.989,00 |
| 26.02.2026 | 42,73 | 43,35 | 41,65 | 41,72 | -1,18% | 520.575,00 |
| 25.02.2026 | 43,45 | 43,52 | 41,43 | 42,22 | -4,00% | 721.790,00 |
| 24.02.2026 | 44,54 | 45,34 | 43,92 | 43,98 | -0,11% | 387.375,00 |
| 23.02.2026 | 46,69 | 46,80 | 43,97 | 44,03 | -5,96% | 541.890,00 |
| 20.02.2026 | 45,79 | 47,56 | 45,64 | 46,82 | 1,85% | 276.558,00 |
| 19.02.2026 | 46,11 | 46,19 | 44,88 | 45,97 | -1,16% | 337.605,00 |
| 18.02.2026 | 46,20 | 47,64 | 46,12 | 46,51 | -0,30% | 321.780,00 |
| 17.02.2026 | 46,44 | 46,98 | 45,78 | 46,65 | 0,24% | 271.724,00 |
| 13.02.2026 | 46,50 | 46,83 | 45,28 | 46,54 | 0,19% | 390.380,00 |
| 12.02.2026 | 47,86 | 48,48 | 45,62 | 46,45 | -1,90% | 372.739,00 |
| 11.02.2026 | 47,52 | 48,50 | 46,42 | 47,35 | 0,30% | 463.986,00 |
| 10.02.2026 | 48,17 | 49,00 | 47,18 | 47,21 | -1,52% | 377.629,00 |
| 09.02.2026 | 48,50 | 48,87 | 47,91 | 47,94 | -1,74% | 380.054,00 |
| 06.02.2026 | 49,08 | 49,87 | 48,24 | 48,79 | -0,49% | 431.213,00 |
| 05.02.2026 | 49,08 | 49,81 | 48,41 | 49,03 | -1,64% | 366.747,00 |
| 04.02.2026 | 48,92 | 50,16 | 48,50 | 49,85 | 3,81% | 616.339,00 |
| 03.02.2026 | 45,96 | 48,08 | 45,96 | 48,02 | 4,21% | 640.098,00 |
| 02.02.2026 | 46,13 | 46,48 | 45,65 | 46,08 | 0,37% | 661.362,00 |
| 30.01.2026 | 46,65 | 46,65 | 45,34 | 45,91 | -1,59% | 488.548,00 |
| 29.01.2026 | 45,93 | 46,76 | 44,58 | 46,65 | 1,17% | 451.647,00 |
| 28.01.2026 | 46,86 | 47,46 | 45,57 | 46,11 | -1,50% | 509.243,00 |
| 27.01.2026 | 46,25 | 46,99 | 45,43 | 46,81 | 0,80% | 456.913,00 |
| 26.01.2026 | 46,58 | 47,02 | 45,82 | 46,44 | -0,30% | 328.804,00 |
| 23.01.2026 | 48,30 | 48,51 | 46,48 | 46,58 | -3,94% | 381.562,00 |
| 22.01.2026 | 48,46 | 49,37 | 48,16 | 48,49 | 0,39% | 729.081,00 |
| 21.01.2026 | 46,53 | 48,36 | 46,27 | 48,30 | 4,93% | 531.049,00 |
| 20.01.2026 | 47,01 | 48,01 | 45,77 | 46,03 | -3,68% | 809.670,00 |
| 16.01.2026 | 47,50 | 48,11 | 46,79 | 47,79 | 1,10% | 767.180,00 |
| 15.01.2026 | 46,23 | 48,00 | 45,98 | 47,27 | 2,56% | 881.436,00 |
| 14.01.2026 | 45,66 | 46,80 | 45,35 | 46,09 | 0,04% | 680.243,00 |
| 13.01.2026 | 45,06 | 46,20 | 44,78 | 46,07 | 2,95% | 870.267,00 |
| 12.01.2026 | 44,19 | 45,01 | 43,50 | 44,75 | 0,72% | 790.421,00 |
| 09.01.2026 | 43,69 | 44,73 | 43,15 | 44,43 | 1,95% | 903.771,00 |
| 08.01.2026 | 42,00 | 44,06 | 41,91 | 43,58 | 2,23% | 1.056.002,00 |
| 07.01.2026 | 42,90 | 43,16 | 42,05 | 42,63 | -0,19% | 876.009,00 |
| 06.01.2026 | 39,75 | 42,82 | 39,33 | 42,71 | 6,78% | 1.100.273,00 |
| 05.01.2026 | 40,45 | 41,47 | 39,96 | 40,00 | -2,06% | 478.820,00 |
| 02.01.2026 | 40,77 | 41,22 | 39,88 | 40,84 | 0,79% | 289.625,00 |
| 31.12.2025 | 41,07 | 41,57 | 40,45 | 40,52 | -1,53% | 480.462,00 |