20,280$
-4,25%
Echtzeit-Aktienkurs Camping World Holdings
Bid:
Ask:
Aktienkurse zur Camping World Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 20,26 | 20,68 | 19,52 | 20,10 | -0,84% | 2.497.254,00 |
| 30.04.2024 | 20,76 | 20,95 | 20,24 | 20,27 | -4,30% | 1.162.051,00 |
| 29.04.2024 | 21,56 | 21,97 | 21,01 | 21,18 | -1,26% | 985.297,00 |
| 26.04.2024 | 21,35 | 21,82 | 21,11 | 21,45 | 1,90% | 912.968,00 |
| 25.04.2024 | 22,37 | 22,37 | 20,75 | 21,05 | -7,43% | 1.554.818,00 |
| 24.04.2024 | 22,82 | 22,91 | 22,57 | 22,74 | -0,96% | 621.572,00 |
| 23.04.2024 | 22,93 | 23,52 | 22,72 | 22,96 | 0,22% | 1.002.159,00 |
| 22.04.2024 | 22,40 | 23,12 | 22,30 | 22,91 | 2,60% | 911.466,00 |
| 19.04.2024 | 22,00 | 22,45 | 21,94 | 22,33 | 1,18% | 917.443,00 |
| 18.04.2024 | 21,53 | 22,23 | 21,29 | 22,07 | 2,79% | 2.024.960,00 |
| 17.04.2024 | 22,46 | 22,46 | 21,39 | 21,47 | -3,64% | 980.339,00 |
| 16.04.2024 | 22,58 | 22,69 | 22,01 | 22,28 | -2,88% | 1.075.989,00 |
| 15.04.2024 | 23,50 | 23,73 | 22,62 | 22,94 | -1,84% | 1.049.441,00 |
| 12.04.2024 | 23,37 | 23,54 | 23,09 | 23,37 | -1,31% | 644.678,00 |
| 11.04.2024 | 23,79 | 23,90 | 23,01 | 23,68 | -0,17% | 1.256.226,00 |
| 10.04.2024 | 25,16 | 25,16 | 23,57 | 23,72 | -8,70% | 1.336.006,00 |
| 09.04.2024 | 26,06 | 26,33 | 25,70 | 25,98 | 0,31% | 658.104,00 |
| 08.04.2024 | 26,12 | 26,29 | 25,64 | 25,90 | 0,66% | 700.028,00 |
| 05.04.2024 | 25,76 | 26,06 | 25,58 | 25,73 | -0,66% | 620.945,00 |
| 04.04.2024 | 27,44 | 27,50 | 25,89 | 25,90 | -4,39% | 660.395,00 |
| 03.04.2024 | 26,45 | 27,32 | 26,32 | 27,09 | 1,65% | 733.297,00 |
| 02.04.2024 | 27,49 | 27,57 | 26,31 | 26,65 | -4,65% | 797.831,00 |
| 01.04.2024 | 27,74 | 28,28 | 27,35 | 27,95 | 0,36% | 918.815,00 |
| 28.03.2024 | 27,00 | 28,33 | 26,97 | 27,85 | 3,49% | 1.153.885,00 |
| 27.03.2024 | 26,60 | 27,03 | 26,51 | 26,91 | 2,67% | 785.951,00 |
| 26.03.2024 | 25,88 | 26,37 | 25,58 | 26,21 | 2,86% | 792.060,00 |
| 25.03.2024 | 25,59 | 26,06 | 25,33 | 25,48 | 0,51% | 597.025,00 |
| 22.03.2024 | 25,61 | 25,61 | 25,09 | 25,35 | -1,05% | 607.938,00 |
| 21.03.2024 | 25,29 | 25,70 | 25,17 | 25,62 | 1,34% | 943.987,00 |
| 20.03.2024 | 24,74 | 25,53 | 24,59 | 25,28 | 1,12% | 809.544,00 |
| 19.03.2024 | 25,00 | 25,25 | 24,41 | 25,00 | -0,83% | 1.015.537,00 |
| 18.03.2024 | 25,82 | 25,89 | 25,08 | 25,21 | -2,59% | 1.269.502,00 |
| 15.03.2024 | 25,56 | 26,51 | 25,45 | 25,88 | 1,25% | 1.443.032,00 |
| 14.03.2024 | 27,14 | 27,17 | 25,18 | 25,56 | -5,72% | 1.260.034,00 |
| 13.03.2024 | 27,02 | 27,43 | 26,98 | 27,11 | -0,40% | 614.716,00 |
| 12.03.2024 | 27,20 | 27,41 | 26,96 | 27,22 | 0,44% | 611.536,00 |
| 11.03.2024 | 27,71 | 27,89 | 26,82 | 27,10 | -2,38% | 925.895,00 |
| 08.03.2024 | 27,49 | 28,72 | 27,25 | 27,76 | 2,36% | 1.197.656,00 |
| 07.03.2024 | 27,74 | 28,08 | 27,05 | 27,12 | -1,63% | 777.440,00 |
| 06.03.2024 | 28,31 | 28,55 | 27,50 | 27,57 | -3,36% | 1.449.603,00 |
| 05.03.2024 | 26,88 | 28,67 | 26,67 | 28,53 | 5,32% | 1.413.459,00 |
| 04.03.2024 | 27,52 | 27,60 | 26,53 | 27,09 | -1,42% | 875.325,00 |
| 01.03.2024 | 26,64 | 27,66 | 26,19 | 27,48 | 2,96% | 1.097.015,00 |
| 29.02.2024 | 26,91 | 26,95 | 26,36 | 26,69 | 1,14% | 672.208,00 |
| 28.02.2024 | 26,18 | 26,70 | 25,95 | 26,39 | -0,64% | 791.323,00 |
| 27.02.2024 | 25,89 | 26,99 | 25,88 | 26,56 | 4,32% | 1.363.145,00 |
| 26.02.2024 | 24,92 | 25,79 | 24,91 | 25,46 | 1,07% | 1.115.287,00 |
| 23.02.2024 | 25,19 | 25,41 | 24,73 | 25,19 | -0,16% | 1.488.996,00 |
| 22.02.2024 | 24,98 | 25,98 | 24,58 | 25,23 | 0,52% | 1.668.992,00 |
| 21.02.2024 | 25,48 | 25,97 | 24,77 | 25,10 | -2,45% | 1.461.032,00 |
| 20.02.2024 | 25,49 | 25,74 | 25,00 | 25,73 | -0,96% | 880.366,00 |
| 16.02.2024 | 26,04 | 26,37 | 25,93 | 25,98 | -2,22% | 661.357,00 |
| 15.02.2024 | 26,71 | 26,92 | 26,17 | 26,57 | 0,68% | 802.287,00 |
| 14.02.2024 | 26,50 | 26,66 | 25,84 | 26,39 | 1,97% | 909.592,00 |
| 13.02.2024 | 25,00 | 26,06 | 24,60 | 25,88 | -1,60% | 1.234.276,00 |
| 12.02.2024 | 25,41 | 26,42 | 25,37 | 26,30 | 3,62% | 836.519,00 |
| 09.02.2024 | 24,56 | 25,71 | 24,47 | 25,38 | 3,59% | 906.100,00 |
| 08.02.2024 | 24,66 | 24,86 | 24,39 | 24,50 | -0,81% | 878.872,00 |
| 07.02.2024 | 25,21 | 25,21 | 24,68 | 24,70 | -1,55% | 533.456,00 |
| 06.02.2024 | 24,60 | 25,28 | 24,46 | 25,09 | 1,41% | 496.334,00 |
| 05.02.2024 | 24,68 | 24,99 | 24,36 | 24,74 | -1,83% | 529.056,00 |
| 02.02.2024 | 24,80 | 25,45 | 24,37 | 25,20 | -0,94% | 746.634,00 |
| 01.02.2024 | 25,13 | 25,51 | 24,59 | 25,44 | 2,37% | 670.623,00 |
| 31.01.2024 | 24,91 | 25,69 | 24,54 | 24,85 | -0,84% | 973.992,00 |
| 30.01.2024 | 25,40 | 25,50 | 24,95 | 25,06 | -2,64% | 595.428,00 |
| 29.01.2024 | 25,20 | 25,89 | 24,95 | 25,74 | 1,86% | 750.351,00 |
| 26.01.2024 | 25,54 | 25,85 | 25,04 | 25,27 | 0,12% | 615.410,00 |
| 25.01.2024 | 25,53 | 25,70 | 24,72 | 25,24 | 0,60% | 691.512,00 |
| 24.01.2024 | 26,26 | 26,26 | 24,82 | 25,09 | -2,75% | 721.225,00 |
| 23.01.2024 | 26,56 | 26,75 | 25,47 | 25,80 | -1,04% | 743.222,00 |
| 22.01.2024 | 25,77 | 26,25 | 25,58 | 26,07 | 1,92% | 717.714,00 |
| 19.01.2024 | 24,94 | 25,77 | 24,42 | 25,58 | 3,27% | 921.720,00 |
| 18.01.2024 | 24,33 | 24,97 | 24,10 | 24,77 | 3,77% | 612.304,00 |
| 17.01.2024 | 24,20 | 24,56 | 23,67 | 23,87 | -3,01% | 841.295,00 |
| 16.01.2024 | 25,11 | 25,11 | 24,18 | 24,61 | -2,69% | 1.260.481,00 |
| 12.01.2024 | 25,93 | 25,93 | 25,01 | 25,29 | 0,20% | 1.397.845,00 |
| 11.01.2024 | 25,19 | 25,54 | 24,65 | 25,24 | 0,12% | 862.840,00 |
| 10.01.2024 | 25,20 | 25,34 | 24,84 | 25,21 | 0,12% | 752.694,00 |
| 09.01.2024 | 25,28 | 25,58 | 24,90 | 25,18 | -1,83% | 988.707,00 |
| 08.01.2024 | 24,83 | 25,82 | 24,71 | 25,65 | 3,64% | 1.175.816,00 |
| 05.01.2024 | 25,04 | 25,57 | 24,61 | 24,75 | -2,06% | 844.431,00 |
| 04.01.2024 | 24,51 | 25,65 | 24,28 | 25,27 | 3,44% | 1.106.861,00 |
| 03.01.2024 | 25,77 | 25,99 | 24,35 | 24,43 | -7,60% | 1.001.533,00 |
| 02.01.2024 | 25,89 | 27,14 | 25,89 | 26,44 | 0,69% | 1.015.637,00 |
| 29.12.2023 | 26,88 | 27,02 | 25,79 | 26,26 | -3,17% | 1.235.466,00 |
| 28.12.2023 | 27,24 | 27,30 | 26,82 | 27,12 | -1,09% | 679.892,00 |
| 27.12.2023 | 27,29 | 27,54 | 27,04 | 27,42 | 0,55% | 587.563,00 |
| 26.12.2023 | 26,79 | 27,35 | 26,51 | 27,27 | 1,94% | 571.874,00 |
| 22.12.2023 | 26,72 | 27,26 | 26,67 | 26,75 | -0,82% | 628.746,00 |
| 21.12.2023 | 26,70 | 27,04 | 26,50 | 26,97 | 3,61% | 602.545,00 |
| 20.12.2023 | 27,01 | 27,26 | 26,02 | 26,03 | -4,97% | 1.015.018,00 |
| 19.12.2023 | 27,10 | 27,53 | 27,00 | 27,39 | 2,01% | 808.350,00 |
| 18.12.2023 | 27,34 | 27,40 | 26,73 | 26,85 | -1,68% | 812.919,00 |
| 15.12.2023 | 27,63 | 27,67 | 27,02 | 27,31 | -1,16% | 1.314.002,00 |
| 14.12.2023 | 26,07 | 28,05 | 26,05 | 27,63 | 8,18% | 2.199.472,00 |
| 13.12.2023 | 23,84 | 25,71 | 23,55 | 25,54 | 7,09% | 1.754.841,00 |
| 12.12.2023 | 23,88 | 24,12 | 23,52 | 23,85 | 0,00% | 715.888,00 |
| 11.12.2023 | 23,42 | 24,11 | 23,32 | 23,85 | 1,92% | 792.871,00 |
| 08.12.2023 | 22,82 | 23,42 | 22,82 | 23,40 | 2,50% | 683.162,00 |
| 07.12.2023 | 22,44 | 22,91 | 22,25 | 22,83 | 1,92% | 558.846,00 |