35,970$
0,45%
Echtzeit-Aktienkurs Winnebago Industries
Bid:
Ask:
Aktienkurse zur Winnebago Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 36,00 | 36,53 | 35,50 | 35,98 | 0,47% | 305.422,00 |
| 28.08.2025 | 36,38 | 36,79 | 35,19 | 35,81 | -1,81% | 319.492,00 |
| 27.08.2025 | 35,93 | 36,75 | 35,72 | 36,47 | 1,76% | 278.999,00 |
| 26.08.2025 | 36,58 | 36,66 | 35,72 | 35,84 | -1,57% | 382.166,00 |
| 25.08.2025 | 36,02 | 36,56 | 35,80 | 36,41 | 0,41% | 436.343,00 |
| 22.08.2025 | 34,06 | 36,43 | 33,96 | 36,26 | 7,31% | 684.998,00 |
| 21.08.2025 | 33,84 | 34,11 | 33,12 | 33,79 | -1,94% | 427.418,00 |
| 20.08.2025 | 35,00 | 35,50 | 34,45 | 34,46 | -2,66% | 482.676,00 |
| 19.08.2025 | 34,45 | 35,53 | 34,45 | 35,40 | 3,45% | 727.647,00 |
| 18.08.2025 | 34,39 | 34,76 | 33,67 | 34,22 | -0,23% | 462.724,00 |
| 15.08.2025 | 34,86 | 35,24 | 34,28 | 34,30 | -0,15% | 516.201,00 |
| 14.08.2025 | 33,47 | 34,46 | 33,30 | 34,35 | -0,17% | 554.764,00 |
| 13.08.2025 | 32,60 | 34,64 | 32,42 | 34,41 | 5,46% | 836.774,00 |
| 12.08.2025 | 30,56 | 32,66 | 30,40 | 32,63 | 7,97% | 590.381,00 |
| 11.08.2025 | 30,53 | 30,88 | 29,85 | 30,22 | -0,59% | 567.487,00 |
| 08.08.2025 | 30,72 | 30,82 | 30,21 | 30,40 | -1,36% | 526.215,00 |
| 07.08.2025 | 30,81 | 31,00 | 29,85 | 30,82 | 0,92% | 634.301,00 |
| 06.08.2025 | 30,06 | 30,78 | 29,93 | 30,54 | 1,46% | 510.958,00 |
| 05.08.2025 | 29,87 | 30,21 | 29,19 | 30,10 | 0,97% | 543.590,00 |
| 04.08.2025 | 28,93 | 29,95 | 28,71 | 29,81 | 3,36% | 520.813,00 |
| 01.08.2025 | 29,51 | 29,72 | 28,40 | 28,84 | -2,96% | 769.269,00 |
| 31.07.2025 | 30,23 | 30,42 | 29,54 | 29,72 | -2,75% | 629.030,00 |
| 30.07.2025 | 31,93 | 32,09 | 30,21 | 30,56 | -3,57% | 619.517,00 |
| 29.07.2025 | 31,56 | 31,89 | 31,16 | 31,69 | 0,80% | 459.714,00 |
| 28.07.2025 | 31,94 | 32,42 | 31,24 | 31,44 | -0,73% | 524.024,00 |
| 25.07.2025 | 31,82 | 31,90 | 31,11 | 31,67 | 0,80% | 397.089,00 |
| 24.07.2025 | 32,17 | 32,17 | 31,08 | 31,42 | -3,38% | 606.502,00 |
| 23.07.2025 | 32,50 | 32,83 | 32,19 | 32,52 | 2,01% | 530.486,00 |
| 22.07.2025 | 30,03 | 32,17 | 30,03 | 31,88 | 7,23% | 641.545,00 |
| 21.07.2025 | 29,96 | 30,61 | 29,69 | 29,73 | 0,37% | 532.599,00 |
| 18.07.2025 | 30,21 | 30,72 | 29,46 | 29,62 | -1,33% | 703.781,00 |
| 17.07.2025 | 29,98 | 30,51 | 29,60 | 30,02 | 0,77% | 828.689,00 |
| 16.07.2025 | 30,82 | 31,03 | 29,67 | 29,79 | -2,71% | 741.208,00 |
| 15.07.2025 | 32,68 | 32,90 | 30,62 | 30,62 | -5,52% | 946.470,00 |
| 14.07.2025 | 33,08 | 33,34 | 32,29 | 32,41 | -2,76% | 688.570,00 |
| 11.07.2025 | 32,99 | 33,51 | 32,71 | 33,33 | -0,24% | 573.018,00 |
| 10.07.2025 | 32,59 | 33,67 | 32,42 | 33,41 | 2,89% | 739.118,00 |
| 09.07.2025 | 31,95 | 32,59 | 31,60 | 32,47 | 2,82% | 759.708,00 |
| 08.07.2025 | 31,07 | 31,90 | 30,54 | 31,58 | 3,34% | 630.780,00 |
| 07.07.2025 | 31,11 | 31,29 | 30,30 | 30,56 | -3,08% | 575.582,00 |
| 03.07.2025 | 32,00 | 32,30 | 31,12 | 31,53 | -0,85% | 377.498,00 |
| 02.07.2025 | 30,96 | 31,98 | 30,50 | 31,80 | 3,75% | 847.217,00 |
| 01.07.2025 | 28,70 | 31,44 | 28,49 | 30,65 | 5,69% | 1.029.669,00 |
| 30.06.2025 | 29,33 | 29,33 | 28,79 | 29,00 | -0,92% | 759.751,00 |
| 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 |