19,273€
-6,76%
Echtzeit-Aktienkurs Camping World Holdings
Bid:
Ask:
Aktienkurse zur Camping World Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,91 | 20,14 | 19,13 | 19,29 | -6,66% | - |
| 15.05.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,58% | 1,00 |
| 14.05.2024 | 20,52 | 21,34 | 20,43 | 20,55 | -1,30% | - |
| 13.05.2024 | 21,04 | 21,04 | 20,82 | 20,82 | 6,99% | 850,00 |
| 10.05.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -2,14% | 203,00 |
| 09.05.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 6,37% | 50,00 |
| 08.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,14% | 60,00 |
| 07.05.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,54% | 80,00 |
| 06.05.2024 | 18,52 | 19,21 | 18,42 | 19,21 | -0,16% | 470,00 |
| 03.05.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,80% | 80,00 |
| 02.05.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -2,07% | 500,00 |
| 30.04.2024 | 19,66 | 19,66 | 19,30 | 19,30 | -2,08% | 675,00 |
| 29.04.2024 | 20,06 | 20,50 | 19,60 | 19,71 | -1,51% | - |
| 26.04.2024 | 19,66 | 20,42 | 19,61 | 20,01 | 2,58% | - |
| 25.04.2024 | 19,67 | 19,67 | 19,51 | 19,51 | -8,38% | 170,00 |
| 24.04.2024 | 21,49 | 21,51 | 21,14 | 21,29 | -1,25% | - |
| 23.04.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 3,16% | 100,00 |
| 22.04.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,20% | 180,00 |
| 19.04.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -1,14% | 245,00 |
| 18.04.2024 | 20,15 | 20,88 | 19,98 | 20,69 | 2,71% | - |
| 17.04.2024 | 21,00 | 21,11 | 20,05 | 20,14 | -6,33% | - |
| 16.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 120,00 |
| 15.04.2024 | 21,97 | 22,20 | 21,50 | 21,50 | -2,27% | 558,00 |
| 12.04.2024 | 21,86 | 22,00 | 21,70 | 22,00 | -0,32% | 1.320,00 |
| 11.04.2024 | 22,08 | 22,40 | 21,48 | 22,07 | 0,55% | - |
| 10.04.2024 | 22,62 | 22,62 | 21,95 | 21,95 | -7,34% | 410,00 |
| 09.04.2024 | 23,69 | 23,69 | 23,69 | 23,69 | -0,71% | 50,00 |
| 08.04.2024 | 23,73 | 24,24 | 23,64 | 23,86 | 0,08% | - |
| 05.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -5,47% | 285,00 |
| 04.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 1,78% | 8,00 |
| 03.04.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 0,36% | 50,00 |
| 02.04.2024 | 26,03 | 26,07 | 24,44 | 24,69 | -4,30% | - |
| 28.03.2024 | 24,80 | 26,00 | 24,80 | 25,80 | 4,45% | 285,00 |
| 27.03.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 4,66% | 55,00 |
| 26.03.2024 | 23,50 | 23,60 | 23,50 | 23,60 | 0,85% | 202,00 |
| 25.03.2024 | 23,45 | 24,00 | 23,40 | 23,40 | -0,43% | - |
| 22.03.2024 | 23,65 | 23,75 | 23,20 | 23,50 | -0,42% | - |
| 21.03.2024 | 23,15 | 23,70 | 23,05 | 23,60 | 3,51% | - |
| 20.03.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 10,00 |
| 19.03.2024 | 23,25 | 23,25 | 22,50 | 23,00 | -2,54% | - |
| 18.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 95,00 |
| 15.03.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 1,00 |
| 14.03.2024 | 25,20 | 25,20 | 23,80 | 23,80 | -3,64% | 221,00 |
| 13.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | 56,00 |
| 12.03.2024 | 24,80 | 25,10 | 24,70 | 24,90 | 1,22% | - |
| 11.03.2024 | 24,70 | 24,80 | 24,60 | 24,60 | -4,65% | 248,00 |
| 08.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 3,20% | 180,00 |
| 07.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 735,00 |
| 06.03.2024 | 26,10 | 26,10 | 25,60 | 25,60 | -1,54% | 332,00 |
| 05.03.2024 | 24,80 | 26,00 | 24,80 | 26,00 | 3,59% | 3.098,00 |
| 04.03.2024 | 25,40 | 25,40 | 25,10 | 25,10 | -0,40% | 139,00 |
| 01.03.2024 | 24,50 | 25,20 | 24,50 | 25,20 | 2,86% | 1.770,00 |
| 29.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | 125,00 |
| 28.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | 1,00 |
| 27.02.2024 | 23,30 | 24,80 | 23,30 | 24,70 | 5,56% | 320,00 |
| 26.02.2024 | 23,10 | 23,40 | 23,10 | 23,40 | 0,65% | 166,00 |
| 23.02.2024 | 23,35 | 23,45 | 22,80 | 23,25 | 0,22% | - |
| 22.02.2024 | 23,45 | 24,00 | 22,70 | 23,20 | -0,43% | - |
| 21.02.2024 | 23,75 | 24,00 | 22,90 | 23,30 | -1,27% | - |
| 20.02.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | 684,00 |
| 19.02.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,24% | 450,00 |
| 16.02.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -2,43% | 505,00 |
| 15.02.2024 | 24,80 | 24,80 | 24,50 | 24,70 | 2,07% | 101,00 |
| 14.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 100,00 |
| 13.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 208,00 |
| 12.02.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 3,83% | 115,00 |
| 09.02.2024 | 22,75 | 23,85 | 22,70 | 23,50 | 2,62% | - |
| 08.02.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | 115,00 |
| 07.02.2024 | 23,35 | 23,45 | 23,00 | 23,00 | -1,71% | - |
| 06.02.2024 | 23,00 | 23,50 | 22,70 | 23,40 | 1,30% | - |
| 05.02.2024 | 23,35 | 23,45 | 22,70 | 23,10 | 1,76% | - |
| 02.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,16% | 80,00 |
| 01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 93,00 |
| 31.01.2024 | 23,15 | 23,70 | 22,60 | 23,10 | 0,00% | - |
| 30.01.2024 | 23,75 | 23,75 | 23,00 | 23,10 | -0,43% | - |
| 29.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,22% | 100,00 |
| 26.01.2024 | 23,25 | 23,80 | 23,05 | 23,25 | 1,09% | - |
| 25.01.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 199,00 |
| 24.01.2024 | 23,75 | 24,05 | 22,80 | 23,00 | -3,56% | - |
| 23.01.2024 | 23,85 | 24,60 | 23,50 | 23,85 | 0,63% | - |
| 22.01.2024 | 23,50 | 23,70 | 23,50 | 23,70 | 0,85% | 539,00 |
| 19.01.2024 | 22,60 | 23,50 | 22,60 | 23,50 | 4,44% | 26,00 |
| 18.01.2024 | 22,00 | 22,50 | 22,00 | 22,50 | 0,45% | 280,00 |
| 17.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 224,00 |
| 16.01.2024 | 23,00 | 23,00 | 22,70 | 22,70 | -2,16% | 111,00 |
| 15.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 2,00 |
| 12.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 649,00 |
| 11.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 250,00 |
| 10.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,29% | 11,00 |
| 09.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,07% | 300,00 |
| 08.01.2024 | 22,55 | 23,60 | 22,45 | 23,45 | 3,76% | - |
| 05.01.2024 | 23,15 | 23,30 | 22,50 | 22,60 | -2,16% | - |
| 04.01.2024 | 22,35 | 23,40 | 22,20 | 23,10 | -3,75% | - |
| 03.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 234,00 |
| 02.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,87% | 295,00 |
| 29.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 19,00 |
| 28.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | 24,00 |
| 27.12.2023 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | 45,00 |
| 22.12.2023 | 24,80 | 24,80 | 24,40 | 24,40 | -0,41% | 135,00 |
| 21.12.2023 | 23,85 | 24,60 | 23,75 | 24,50 | 2,94% | - |