Camping World Holdings, Inc. Class A CWH
NYSE · Vereinigte Staaten · Einzelhandel
$5,01-0,01 (-0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,01 | -0,20 % | $5,01 | $5,03 | $4,78 | 1,87M |
| 2026-09-30 | $5,02 | -1,57 % | $5,17 | $5,24 | $5,00 | 2,28M |
| 2026-09-29 | $5,10 | -1,35 % | $5,24 | $5,26 | $5,07 | 1,31M |
| 2026-09-28 | $5,17 | -4,08 % | $5,28 | $5,31 | $5,11 | 1,34M |
| 2026-09-25 | $5,39 | +3,85 % | $5,28 | $5,54 | $5,24 | 1,91M |
| 2026-09-24 | $5,19 | -3,17 % | $5,35 | $5,43 | $4,93 | 2,51M |
| 2026-09-23 | $5,36 | -5,96 % | $5,63 | $5,67 | $5,31 | 1,74M |
| 2026-09-22 | $5,70 | +4,01 % | $5,60 | $5,76 | $5,51 | 2,31M |
| 2026-09-21 | $5,48 | -2,14 % | $5,72 | $5,76 | $5,39 | 2,33M |
| 2026-09-18 | $5,60 | -3,28 % | $5,78 | $5,80 | $5,56 | 2,75M |
| 2026-09-17 | $5,79 | +4,14 % | $5,77 | $5,82 | $5,64 | 1,89M |
| 2026-09-16 | $5,56 | -3,47 % | $5,76 | $5,88 | $5,53 | 2,19M |
| 2026-09-15 | $5,76 | -6,19 % | $6,04 | $6,11 | $5,64 | 2,77M |
| 2026-09-14 | $6,14 | +1,66 % | $5,94 | $6,29 | $5,91 | 2,00M |
| 2026-09-11 | $6,04 | -0,82 % | $6,21 | $6,30 | $5,99 | 1,75M |
| 2026-09-10 | $6,09 | -1,46 % | $6,07 | $6,18 | $5,99 | 1,75M |
| 2026-09-09 | $6,18 | -5,79 % | $6,42 | $6,50 | $6,17 | 1,74M |
| 2026-09-08 | $6,56 | -5,75 % | $6,87 | $6,87 | $6,47 | 1,77M |
| 2026-09-04 | $6,96 | +3,57 % | $6,64 | $6,97 | $6,59 | 1,20M |
| 2026-09-03 | $6,72 | -1,03 % | $6,90 | $7,05 | $6,64 | 1,13M |
| 2026-09-02 | $6,79 | +4,62 % | $6,51 | $6,89 | $6,47 | 1,59M |
| 2026-09-01 | $6,49 | +0,46 % | $6,33 | $6,63 | $6,23 | 1,74M |
| 2026-08-31 | $6,46 | -1,07 % | $6,48 | $6,55 | $6,39 | 1,55M |
| 2026-08-28 | $6,53 | +1,56 % | $6,43 | $6,59 | $6,25 | 1,34M |
| 2026-08-27 | $6,43 | -1,23 % | $6,46 | $6,59 | $6,39 | 1,10M |
| 2026-08-26 | $6,51 | +0,46 % | $6,46 | $6,57 | $6,38 | 1,01M |
| 2026-08-25 | $6,48 | +0,93 % | $6,46 | $6,52 | $6,32 | 1,14M |
| 2026-08-24 | $6,42 | -1,83 % | $6,51 | $6,54 | $6,34 | 1,17M |
| 2026-08-21 | $6,54 | +0,77 % | $6,58 | $6,77 | $6,53 | 1,80M |
| 2026-08-20 | $6,49 | -4,56 % | $6,57 | $6,57 | $6,24 | 2,07M |
| 2026-08-19 | $6,80 | +7,94 % | $6,39 | $6,86 | $6,39 | 2,27M |
| 2026-08-18 | $6,30 | +1,29 % | $6,14 | $6,42 | $6,08 | 1,80M |
| 2026-08-17 | $6,22 | -2,96 % | $6,28 | $6,38 | $6,16 | 1,68M |
| 2026-08-14 | $6,41 | -1,84 % | $6,51 | $6,51 | $6,32 | 1,18M |
| 2026-08-13 | $6,53 | +2,35 % | $6,50 | $6,60 | $6,40 | 1,24M |
| 2026-08-12 | $6,38 | +0,63 % | $6,33 | $6,45 | $6,17 | 1,43M |
| 2026-08-11 | $6,34 | +3,09 % | $6,20 | $6,40 | $6,15 | 1,28M |
| 2026-08-10 | $6,15 | -2,69 % | $6,22 | $6,34 | $6,11 | 1,46M |
| 2026-08-07 | $6,32 | +1,44 % | $6,32 | $6,39 | $6,09 | 1,79M |
| 2026-08-06 | $6,23 | -4,01 % | $6,39 | $6,45 | $6,18 | 1,95M |
| 2026-08-05 | $6,49 | -0,76 % | $6,75 | $6,98 | $6,46 | 2,12M |
| 2026-08-04 | $6,54 | -2,68 % | $6,73 | $6,85 | $6,45 | 1,92M |
| 2026-08-03 | $6,72 | +8,56 % | $6,29 | $6,74 | $6,28 | 2,89M |
| 2026-07-31 | $6,19 | -1,75 % | $6,21 | $6,44 | $5,93 | 2,93M |
| 2026-07-30 | $6,30 | +4,13 % | $6,10 | $6,46 | $5,80 | 4,05M |
| 2026-07-29 | $6,05 | -3,66 % | $6,20 | $6,23 | $5,95 | 2,67M |
| 2026-07-28 | $6,28 | +2,61 % | $6,21 | $6,33 | $6,07 | 3,58M |
| 2026-07-27 | $6,12 | +7,18 % | $5,88 | $6,14 | $5,86 | 2,27M |
| 2026-07-24 | $5,71 | +1,42 % | $5,64 | $5,82 | $5,49 | 2,29M |
| 2026-07-23 | $5,63 | -10,21 % | $6,14 | $6,18 | $5,52 | 2,50M |
| 2026-07-22 | $6,27 | +5,20 % | $6,00 | $6,28 | $6,00 | 2,59M |
| 2026-07-21 | $5,96 | -1,00 % | $6,04 | $6,13 | $5,89 | 2,77M |
| 2026-07-20 | $6,02 | -2,59 % | $6,27 | $6,35 | $6,00 | 2,24M |
| 2026-07-17 | $6,18 | -5,50 % | $6,46 | $6,59 | $6,05 | 2,23M |
| 2026-07-16 | $6,54 | -0,30 % | $6,67 | $6,78 | $6,47 | 3,74M |
| 2026-07-15 | $6,56 | +6,15 % | $6,27 | $6,62 | $6,24 | 2,31M |
| 2026-07-14 | $6,18 | +0,65 % | $6,25 | $6,28 | $5,91 | 2,24M |
| 2026-07-13 | $6,14 | -1,29 % | $6,25 | $6,36 | $6,12 | 2,40M |
| 2026-07-10 | $6,22 | -3,72 % | $6,51 | $6,71 | $6,20 | 1,97M |
| 2026-07-09 | $6,46 | +1,57 % | $6,40 | $6,61 | $6,30 | 3,17M |
| 2026-07-08 | $6,36 | -4,93 % | $6,52 | $6,65 | $6,31 | 1,87M |
| 2026-07-07 | $6,69 | -3,60 % | $6,93 | $7,01 | $6,68 | 1,74M |
| 2026-07-06 | $6,94 | -4,01 % | $7,23 | $7,34 | $6,87 | 1,98M |
| 2026-07-02 | $7,23 | -3,73 % | $7,64 | $7,65 | $7,13 | 1,74M |
| 2026-07-01 | $7,51 | -1,57 % | $7,64 | $7,70 | $7,30 | 1,49M |
| 2026-06-30 | $7,63 | -4,74 % | $8,10 | $8,12 | $7,45 | 1,99M |
| 2026-06-29 | $8,01 | +5,39 % | $7,56 | $8,07 | $7,39 | 3,26M |
| 2026-06-26 | $7,60 | +2,43 % | $7,33 | $7,83 | $7,31 | 4,55M |
| 2026-06-25 | $7,42 | -1,85 % | $7,67 | $8,02 | $7,29 | 1,93M |
| 2026-06-24 | $7,56 | +4,56 % | $7,36 | $7,78 | $7,29 | 2,39M |
| 2026-06-23 | $7,23 | -1,63 % | $7,25 | $7,39 | $7,20 | 1,55M |
| 2026-06-22 | $7,35 | -5,28 % | $7,59 | $7,74 | $7,26 | 1,98M |
| 2026-06-18 | $7,76 | +7,78 % | $7,36 | $7,78 | $7,36 | 2,94M |
| 2026-06-17 | $7,20 | -5,01 % | $7,62 | $7,89 | $7,20 | 2,31M |
| 2026-06-16 | $7,58 | -2,07 % | $7,72 | $8,01 | $7,51 | 1,90M |
| 2026-06-15 | $7,74 | -3,01 % | $8,25 | $8,63 | $7,70 | 2,09M |
| 2026-06-12 | $7,98 | +3,10 % | $7,75 | $8,16 | $7,62 | 2,59M |
| 2026-06-11 | $7,74 | +7,20 % | $7,22 | $7,76 | $7,04 | 2,17M |
| 2026-06-10 | $7,22 | -0,96 % | $7,11 | $7,59 | $7,06 | 1,98M |
| 2026-06-09 | $7,29 | +6,73 % | $6,89 | $7,39 | $6,88 | 2,07M |
| 2026-06-08 | $6,83 | +6,55 % | $6,53 | $6,88 | $6,48 | 1,75M |
| 2026-06-05 | $6,41 | -8,56 % | $6,95 | $7,07 | $6,33 | 2,44M |
| 2026-06-04 | $7,01 | -1,54 % | $7,30 | $7,43 | $6,95 | 1,72M |
| 2026-06-03 | $7,12 | -4,30 % | $7,26 | $7,36 | $7,01 | 2,15M |
| 2026-06-02 | $7,44 | -1,06 % | $7,52 | $7,53 | $7,25 | 1,89M |
| 2026-06-01 | $7,52 | +2,59 % | $7,21 | $7,59 | $7,20 | 2,63M |
| 2026-05-29 | $7,33 | -4,31 % | $7,63 | $7,73 | $7,31 | 3,40M |
| 2026-05-28 | $7,66 | +1,73 % | $7,45 | $7,67 | $7,35 | 2,96M |
| 2026-05-27 | $7,53 | -1,95 % | $7,88 | $8,10 | $7,42 | 2,56M |
| 2026-05-26 | $7,68 | +3,09 % | $7,52 | $7,94 | $7,52 | 3,16M |