33,750$
0,33%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,55 | 34,07 | 33,55 | 33,75 | 0,33% | 13.543,00 |
| 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 |
| 04.02.2025 | 46,48 | 46,74 | 45,91 | 46,31 | -0,32% | 479.867,00 |
| 03.02.2025 | 46,77 | 47,64 | 46,00 | 46,46 | -2,80% | 817.940,00 |
| 31.01.2025 | 48,02 | 48,95 | 47,39 | 47,80 | -1,22% | 693.204,00 |
| 30.01.2025 | 47,63 | 49,11 | 47,45 | 48,39 | 3,22% | 639.484,00 |
| 29.01.2025 | 47,19 | 47,21 | 46,30 | 46,88 | -0,47% | 545.563,00 |
| 28.01.2025 | 48,05 | 48,29 | 47,00 | 47,10 | -3,13% | 560.365,00 |
| 27.01.2025 | 47,23 | 49,13 | 46,95 | 48,62 | 3,49% | 582.582,00 |
| 24.01.2025 | 48,24 | 48,26 | 46,97 | 46,98 | -2,61% | 561.175,00 |
| 23.01.2025 | 47,48 | 48,61 | 47,10 | 48,24 | 1,32% | 563.625,00 |
| 22.01.2025 | 48,40 | 48,41 | 47,24 | 47,61 | -1,67% | 740.358,00 |
| 21.01.2025 | 48,19 | 48,79 | 47,63 | 48,42 | 1,40% | 1.010.485,00 |
| 17.01.2025 | 49,70 | 50,31 | 47,31 | 47,75 | -2,45% | 1.160.826,00 |
| 16.01.2025 | 47,64 | 49,06 | 46,95 | 48,95 | 1,62% | 879.534,00 |
| 15.01.2025 | 48,78 | 49,25 | 47,71 | 48,17 | 1,18% | 750.277,00 |
| 14.01.2025 | 47,03 | 47,61 | 46,59 | 47,61 | 1,95% | 506.959,00 |
| 13.01.2025 | 45,70 | 46,73 | 45,51 | 46,70 | 0,65% | 588.266,00 |
| 10.01.2025 | 47,07 | 47,28 | 45,68 | 46,40 | -4,27% | 932.843,00 |
| 08.01.2025 | 49,00 | 49,00 | 47,00 | 48,47 | 1,93% | 848.793,00 |
| 07.01.2025 | 49,06 | 49,31 | 47,18 | 47,55 | -3,37% | 723.638,00 |
| 06.01.2025 | 50,00 | 50,82 | 48,95 | 49,21 | -1,20% | 632.510,00 |
| 03.01.2025 | 48,26 | 49,86 | 47,85 | 49,81 | 3,45% | 1.066.952,00 |
| 02.01.2025 | 48,14 | 48,84 | 47,50 | 48,15 | 0,77% | 1.058.594,00 |
| 31.12.2024 | 46,12 | 48,63 | 46,06 | 47,78 | 3,96% | 1.452.809,00 |
| 30.12.2024 | 46,69 | 46,69 | 45,44 | 45,96 | -2,05% | 944.516,00 |
| 27.12.2024 | 47,45 | 48,24 | 46,16 | 46,92 | -2,45% | 710.753,00 |
| 26.12.2024 | 47,66 | 48,35 | 47,57 | 48,10 | 0,44% | 958.332,00 |
| 24.12.2024 | 47,67 | 48,26 | 47,10 | 47,89 | -0,21% | 491.987,00 |
| 23.12.2024 | 50,14 | 51,00 | 47,93 | 47,99 | -3,98% | 1.152.105,00 |
| 20.12.2024 | 50,00 | 52,84 | 49,84 | 49,98 | -3,76% | 3.318.696,00 |
| 19.12.2024 | 52,82 | 53,45 | 51,32 | 51,93 | 0,44% | 1.221.472,00 |
| 18.12.2024 | 54,90 | 55,33 | 51,36 | 51,70 | -5,55% | 1.024.252,00 |
| 17.12.2024 | 54,53 | 55,49 | 54,53 | 54,74 | 0,13% | 472.505,00 |
| 16.12.2024 | 55,19 | 55,85 | 54,16 | 54,67 | -1,34% | 624.837,00 |
| 13.12.2024 | 56,65 | 56,65 | 54,88 | 55,41 | -2,15% | 632.196,00 |