35,340$
2,29%
Echtzeit-Aktienkurs Winnebago Industries Inc.
Bid:
Ask:
Aktienkurse zur Winnebago Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,11 | 35,58 | 34,80 | 35,37 | 2,36% | 18.868,00 |
| 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 |
| 12.12.2024 | 57,55 | 57,55 | 55,93 | 56,63 | -0,74% | 415.806,00 |
| 11.12.2024 | 58,37 | 58,68 | 56,84 | 57,05 | -1,30% | 384.227,00 |
| 10.12.2024 | 57,23 | 58,42 | 56,77 | 57,80 | 0,59% | 415.812,00 |
| 09.12.2024 | 57,34 | 58,11 | 56,73 | 57,46 | 0,67% | 302.761,00 |
| 06.12.2024 | 58,45 | 58,65 | 57,03 | 57,08 | -0,23% | 382.650,00 |
| 05.12.2024 | 56,83 | 57,91 | 56,01 | 57,21 | 1,06% | 494.742,00 |
| 04.12.2024 | 56,00 | 57,08 | 55,74 | 56,61 | -0,25% | 467.632,00 |
| 03.12.2024 | 58,07 | 58,18 | 56,71 | 56,75 | -2,17% | 440.735,00 |
| 02.12.2024 | 58,37 | 58,74 | 57,67 | 58,01 | -0,91% | 575.557,00 |
| 29.11.2024 | 58,98 | 59,58 | 58,17 | 58,54 | 0,24% | 208.548,00 |
| 27.11.2024 | 59,31 | 60,16 | 58,28 | 58,40 | -0,90% | 551.305,00 |
| 26.11.2024 | 60,17 | 60,17 | 58,68 | 58,93 | -3,55% | 388.848,00 |
| 25.11.2024 | 59,65 | 63,00 | 59,65 | 61,10 | 3,68% | 631.371,00 |
| 22.11.2024 | 58,71 | 59,91 | 58,55 | 58,93 | 0,74% | 689.555,00 |
| 21.11.2024 | 57,81 | 59,74 | 57,56 | 58,50 | 2,09% | 69.638,00 |
| 20.11.2024 | 57,68 | 57,68 | 56,50 | 57,30 | -0,98% | 816.517,00 |
| 19.11.2024 | 57,77 | 58,47 | 57,22 | 57,87 | -1,38% | 532.102,00 |
| 18.11.2024 | 61,03 | 61,10 | 58,66 | 58,68 | -3,71% | 652.693,00 |
| 15.11.2024 | 61,24 | 61,56 | 60,39 | 60,94 | 0,16% | 515.758,00 |
| 14.11.2024 | 61,90 | 62,65 | 60,63 | 60,84 | -0,56% | 550.607,00 |
| 13.11.2024 | 62,90 | 63,53 | 61,09 | 61,18 | -2,25% | 502.580,00 |
| 12.11.2024 | 63,69 | 65,22 | 62,57 | 62,59 | -3,86% | 1.388.044,00 |
| 11.11.2024 | 62,29 | 65,65 | 62,29 | 65,10 | 6,55% | 864.332,00 |
| 08.11.2024 | 61,10 | 61,37 | 60,07 | 61,10 | 0,02% | 508.038,00 |
| 07.11.2024 | 61,78 | 61,81 | 60,43 | 61,09 | -0,89% | 591.516,00 |
| 06.11.2024 | 59,80 | 62,24 | 59,80 | 61,64 | 5,93% | 1.209.134,00 |
| 05.11.2024 | 56,01 | 58,33 | 56,01 | 58,19 | 3,52% | 477.589,00 |
| 04.11.2024 | 56,92 | 58,14 | 56,15 | 56,21 | -1,58% | 493.572,00 |
| 01.11.2024 | 56,65 | 57,35 | 56,18 | 57,11 | 1,91% | 653.050,00 |
| 31.10.2024 | 57,10 | 57,39 | 56,02 | 56,04 | -2,28% | 889.503,00 |
| 30.10.2024 | 57,48 | 58,43 | 57,32 | 57,35 | -0,26% | 668.089,00 |
| 29.10.2024 | 55,16 | 58,23 | 55,00 | 57,50 | 3,42% | 1.174.730,00 |
| 28.10.2024 | 54,09 | 56,05 | 53,62 | 55,60 | 3,89% | 1.034.722,00 |
| 25.10.2024 | 52,70 | 54,86 | 52,70 | 53,52 | 2,47% | 1.092.891,00 |
| 24.10.2024 | 52,87 | 52,87 | 51,24 | 52,23 | 0,87% | 1.190.831,00 |
| 23.10.2024 | 53,67 | 56,81 | 51,19 | 51,78 | -10,75% | 2.538.692,00 |
| 22.10.2024 | 57,63 | 58,35 | 57,14 | 58,02 | -0,14% | 717.641,00 |
| 21.10.2024 | 60,04 | 60,74 | 57,98 | 58,10 | -3,78% | 606.537,00 |
| 18.10.2024 | 60,55 | 60,88 | 59,86 | 60,38 | 0,37% | 495.703,00 |