Champion Homes, Inc. SKY
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$85,70-0,99 (-1,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85,70 | -1,14 % | $85,85 | $87,50 | $85,65 | 428,40K |
| 2026-09-29 | $86,69 | -0,15 % | $87,41 | $87,80 | $85,46 | 449,60K |
| 2026-09-28 | $86,82 | -1,03 % | $86,83 | $88,07 | $86,00 | 449,80K |
| 2026-09-25 | $87,72 | +2,38 % | $85,91 | $87,79 | $85,05 | 407,50K |
| 2026-09-24 | $85,68 | +0,26 % | $85,38 | $86,35 | $84,08 | 437,20K |
| 2026-09-23 | $85,46 | -3,80 % | $87,84 | $88,27 | $85,38 | 414,60K |
| 2026-09-22 | $88,84 | +2,72 % | $88,52 | $90,02 | $87,54 | 621,40K |
| 2026-09-21 | $86,49 | +2,25 % | $84,92 | $87,04 | $83,79 | 547,60K |
| 2026-09-18 | $84,59 | -0,66 % | $84,38 | $84,70 | $83,02 | 1,19M |
| 2026-09-17 | $85,15 | +0,31 % | $87,15 | $89,00 | $84,83 | 651,40K |
| 2026-09-16 | $84,89 | +0,30 % | $84,62 | $86,89 | $83,82 | 736,50K |
| 2026-09-15 | $84,64 | +1,05 % | $83,24 | $85,24 | $82,12 | 638,90K |
| 2026-09-14 | $83,76 | +0,72 % | $82,23 | $84,42 | $82,09 | 442,00K |
| 2026-09-11 | $83,16 | +1,72 % | $83,14 | $83,63 | $81,23 | 609,00K |
| 2026-09-10 | $81,75 | -1,86 % | $82,11 | $82,49 | $80,38 | 470,20K |
| 2026-09-09 | $83,30 | -1,51 % | $84,21 | $84,81 | $80,83 | 457,00K |
| 2026-09-08 | $84,58 | -3,62 % | $87,12 | $88,57 | $84,56 | 324,50K |
| 2026-09-04 | $87,76 | +1,92 % | $85,96 | $88,51 | $85,12 | 406,80K |
| 2026-09-03 | $86,11 | +0,06 % | $87,15 | $88,01 | $86,04 | 394,40K |
| 2026-09-02 | $86,06 | +0,44 % | $86,19 | $87,39 | $85,44 | 572,20K |
| 2026-09-01 | $85,68 | -4,02 % | $88,36 | $88,71 | $85,09 | 537,00K |
| 2026-08-31 | $89,27 | -1,05 % | $89,63 | $90,21 | $88,51 | 448,80K |
| 2026-08-28 | $90,22 | +0,21 % | $90,58 | $91,33 | $89,92 | 369,10K |
| 2026-08-27 | $90,03 | -1,26 % | $92,14 | $92,14 | $89,32 | 409,90K |
| 2026-08-26 | $91,18 | -0,61 % | $91,79 | $92,27 | $90,82 | 360,50K |
| 2026-08-25 | $91,74 | +0,23 % | $92,86 | $94,93 | $89,97 | 525,30K |
| 2026-08-24 | $91,53 | +1,42 % | $90,86 | $91,61 | $89,94 | 1,18M |
| 2026-08-21 | $90,25 | +0,33 % | $90,80 | $91,30 | $89,65 | 611,80K |
| 2026-08-20 | $89,95 | -2,84 % | $89,31 | $90,87 | $89,31 | 724,40K |
| 2026-08-19 | $92,58 | +1,89 % | $93,06 | $96,00 | $91,42 | 1,32M |
| 2026-08-18 | $90,86 | -2,52 % | $93,35 | $93,35 | $90,86 | 520,90K |
| 2026-08-17 | $93,21 | -1,40 % | $93,96 | $94,76 | $93,15 | 610,30K |
| 2026-08-14 | $94,53 | -1,85 % | $95,67 | $96,59 | $94,31 | 423,00K |
| 2026-08-13 | $96,31 | +2,59 % | $94,90 | $96,35 | $94,15 | 839,10K |
| 2026-08-12 | $93,88 | -0,31 % | $93,72 | $94,59 | $92,30 | 603,50K |
| 2026-08-11 | $94,17 | +1,27 % | $92,99 | $95,00 | $92,92 | 502,90K |
| 2026-08-10 | $92,99 | -1,76 % | $93,43 | $93,83 | $91,79 | 689,30K |
| 2026-08-07 | $94,66 | +3,43 % | $92,67 | $95,57 | $92,05 | 601,50K |
| 2026-08-06 | $91,52 | +0,39 % | $94,31 | $94,31 | $90,80 | 803,10K |
| 2026-08-05 | $91,16 | +10,68 % | $78,93 | $93,25 | $78,93 | 1,56M |
| 2026-08-04 | $82,36 | +1,89 % | $82,24 | $84,45 | $81,66 | 1,01M |
| 2026-08-03 | $80,83 | +1,53 % | $80,95 | $81,91 | $78,86 | 946,70K |
| 2026-07-31 | $79,61 | -0,88 % | $79,37 | $80,57 | $77,88 | 568,50K |
| 2026-07-30 | $80,32 | 0,00 % | $81,09 | $81,80 | $79,24 | 538,00K |
| 2026-07-29 | $80,32 | -3,80 % | $81,93 | $83,18 | $79,93 | 508,70K |
| 2026-07-28 | $83,49 | +1,48 % | $83,10 | $84,72 | $82,46 | 605,30K |
| 2026-07-27 | $82,27 | +0,78 % | $82,95 | $85,16 | $81,59 | 381,20K |
| 2026-07-24 | $81,63 | +2,15 % | $80,71 | $83,12 | $79,97 | 518,40K |
| 2026-07-23 | $79,91 | -2,56 % | $80,30 | $81,73 | $79,38 | 903,20K |
| 2026-07-22 | $82,01 | -0,58 % | $82,68 | $84,11 | $81,44 | 457,30K |
| 2026-07-21 | $82,49 | +1,05 % | $81,29 | $83,28 | $80,59 | 469,90K |
| 2026-07-20 | $81,63 | -1,29 % | $83,21 | $83,49 | $81,14 | 470,20K |
| 2026-07-17 | $82,70 | -3,86 % | $85,17 | $86,94 | $81,87 | 686,60K |
| 2026-07-16 | $86,02 | +2,76 % | $83,09 | $86,12 | $82,55 | 750,80K |
| 2026-07-15 | $83,71 | +2,80 % | $81,64 | $84,32 | $81,30 | 395,40K |
| 2026-07-14 | $81,43 | +1,58 % | $81,95 | $82,16 | $80,63 | 562,50K |
| 2026-07-13 | $80,16 | -1,32 % | $81,49 | $83,11 | $79,13 | 670,90K |
| 2026-07-10 | $81,23 | -2,10 % | $83,52 | $84,02 | $81,19 | 646,90K |
| 2026-07-09 | $82,97 | +4,80 % | $79,70 | $83,03 | $79,35 | 725,30K |
| 2026-07-08 | $79,17 | -4,56 % | $81,59 | $82,09 | $78,22 | 655,30K |
| 2026-07-07 | $82,95 | -0,87 % | $84,35 | $85,66 | $82,42 | 474,30K |
| 2026-07-06 | $83,68 | -1,84 % | $84,93 | $85,73 | $82,17 | 524,70K |
| 2026-07-02 | $85,25 | +0,44 % | $84,76 | $86,08 | $84,16 | 682,80K |
| 2026-07-01 | $84,88 | -3,68 % | $88,20 | $88,91 | $84,88 | 811,90K |
| 2026-06-30 | $88,12 | +0,79 % | $87,08 | $89,74 | $86,86 | 656,30K |
| 2026-06-29 | $87,43 | -1,56 % | $87,54 | $88,13 | $85,74 | 809,90K |
| 2026-06-26 | $88,82 | +2,10 % | $86,87 | $89,32 | $86,48 | 2,33M |
| 2026-06-25 | $86,99 | -1,41 % | $88,20 | $90,54 | $86,44 | 717,70K |
| 2026-06-24 | $88,23 | +5,39 % | $85,26 | $90,36 | $85,26 | 1,18M |
| 2026-06-23 | $83,72 | +2,16 % | $81,81 | $84,18 | $81,28 | 833,20K |
| 2026-06-22 | $81,95 | -1,67 % | $82,96 | $84,67 | $81,84 | 641,10K |
| 2026-06-18 | $83,34 | +3,37 % | $82,24 | $85,79 | $81,98 | 1,25M |
| 2026-06-17 | $80,62 | -0,12 % | $80,76 | $84,23 | $79,78 | 1,26M |
| 2026-06-16 | $80,72 | +2,68 % | $79,37 | $81,15 | $78,98 | 687,90K |
| 2026-06-15 | $78,61 | -0,05 % | $80,33 | $82,06 | $78,00 | 790,70K |
| 2026-06-12 | $78,65 | -2,25 % | $79,36 | $80,66 | $78,56 | 912,90K |
| 2026-06-11 | $80,46 | +7,09 % | $75,90 | $80,48 | $75,15 | 722,40K |
| 2026-06-10 | $75,13 | -3,23 % | $76,88 | $78,53 | $75,10 | 948,50K |
| 2026-06-09 | $77,64 | +3,24 % | $75,91 | $79,67 | $75,91 | 916,80K |
| 2026-06-08 | $75,20 | +0,58 % | $73,79 | $76,96 | $73,38 | 976,70K |
| 2026-06-05 | $74,77 | +0,25 % | $75,83 | $76,19 | $74,36 | 720,90K |
| 2026-06-04 | $74,58 | +2,90 % | $73,76 | $74,95 | $73,11 | 666,10K |
| 2026-06-03 | $72,48 | -0,41 % | $71,28 | $72,73 | $70,58 | 706,50K |
| 2026-06-02 | $72,78 | +1,58 % | $71,58 | $73,34 | $70,88 | 484,70K |
| 2026-06-01 | $71,65 | -2,69 % | $73,47 | $74,05 | $70,64 | 632,50K |
| 2026-05-29 | $73,63 | +0,79 % | $72,00 | $75,88 | $71,97 | 655,20K |
| 2026-05-28 | $73,05 | -1,44 % | $73,20 | $74,24 | $72,65 | 621,80K |
| 2026-05-27 | $74,12 | +3,25 % | $71,50 | $76,09 | $71,50 | 751,00K |
| 2026-05-26 | $71,79 | +1,11 % | $71,05 | $73,77 | $69,16 | 1,01M |
| 2026-05-22 | $71,00 | +2,08 % | $70,10 | $71,29 | $67,82 | 850,80K |