Thor Industries, Inc. THO
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$69,10-1,06 (-1,51 %)
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 | $69,10 | -1,51 % | $70,39 | $70,70 | $68,94 | 629,40K |
| 2026-09-29 | $70,16 | -1,71 % | $71,38 | $71,49 | $69,58 | 807,10K |
| 2026-09-28 | $71,38 | -1,07 % | $71,65 | $72,03 | $70,29 | 918,80K |
| 2026-09-25 | $72,15 | +1,72 % | $71,37 | $72,37 | $70,32 | 846,40K |
| 2026-09-24 | $70,93 | -1,91 % | $72,58 | $72,81 | $70,45 | 969,60K |
| 2026-09-23 | $72,31 | -2,02 % | $71,41 | $72,94 | $70,94 | 1,08M |
| 2026-09-22 | $73,80 | +5,52 % | $72,53 | $74,79 | $69,47 | 1,43M |
| 2026-09-21 | $69,94 | +3,20 % | $68,39 | $70,16 | $67,43 | 1,39M |
| 2026-09-18 | $67,77 | -1,55 % | $68,58 | $68,72 | $67,31 | 1,75M |
| 2026-09-17 | $68,84 | -1,29 % | $70,95 | $71,76 | $68,60 | 720,90K |
| 2026-09-16 | $69,74 | -2,22 % | $71,01 | $71,56 | $68,78 | 1,09M |
| 2026-09-15 | $71,32 | -2,94 % | $72,94 | $73,25 | $71,15 | 801,80K |
| 2026-09-14 | $73,48 | +0,85 % | $73,00 | $74,37 | $72,61 | 744,40K |
| 2026-09-11 | $72,86 | +1,18 % | $73,11 | $74,19 | $72,17 | 636,00K |
| 2026-09-10 | $72,01 | +0,11 % | $71,15 | $72,65 | $70,90 | 739,80K |
| 2026-09-09 | $71,93 | -2,97 % | $74,22 | $74,41 | $71,73 | 575,10K |
| 2026-09-08 | $74,13 | -3,65 % | $77,47 | $77,47 | $73,10 | 820,90K |
| 2026-09-04 | $76,94 | +1,53 % | $75,18 | $77,28 | $74,81 | 495,50K |
| 2026-09-03 | $75,78 | +0,09 % | $76,59 | $77,80 | $74,58 | 638,60K |
| 2026-09-02 | $75,71 | +1,77 % | $74,53 | $76,70 | $74,53 | 431,60K |
| 2026-09-01 | $74,39 | -2,12 % | $76,72 | $76,75 | $74,13 | 453,90K |
| 2026-08-31 | $76,00 | -1,32 % | $76,59 | $77,26 | $75,25 | 535,90K |
| 2026-08-28 | $77,02 | +0,93 % | $77,05 | $77,63 | $75,88 | 471,00K |
| 2026-08-27 | $76,31 | -1,98 % | $77,24 | $77,94 | $76,27 | 450,30K |
| 2026-08-26 | $77,85 | -2,05 % | $78,88 | $79,47 | $77,36 | 620,00K |
| 2026-08-25 | $79,48 | +0,08 % | $80,38 | $80,38 | $78,14 | 458,10K |
| 2026-08-24 | $79,42 | -0,09 % | $79,56 | $80,41 | $78,69 | 398,40K |
| 2026-08-21 | $79,49 | +0,95 % | $79,92 | $80,52 | $79,02 | 535,80K |
| 2026-08-20 | $78,74 | -1,66 % | $78,75 | $79,01 | $77,19 | 456,30K |
| 2026-08-19 | $80,07 | +2,94 % | $78,65 | $80,95 | $78,65 | 497,20K |
| 2026-08-18 | $77,78 | +0,18 % | $76,98 | $78,88 | $76,41 | 437,40K |
| 2026-08-17 | $77,64 | -1,72 % | $78,36 | $78,87 | $77,45 | 648,20K |
| 2026-08-14 | $79,00 | +0,15 % | $78,32 | $79,57 | $77,93 | 454,80K |
| 2026-08-13 | $78,88 | -0,11 % | $77,71 | $80,17 | $77,71 | 845,10K |
| 2026-08-12 | $78,97 | -2,88 % | $80,47 | $80,60 | $77,94 | 634,10K |
| 2026-08-11 | $81,31 | +2,26 % | $78,92 | $81,67 | $78,60 | 651,50K |
| 2026-08-10 | $79,51 | -0,05 % | $79,19 | $79,74 | $78,00 | 593,10K |
| 2026-08-07 | $79,55 | +2,41 % | $78,43 | $80,23 | $77,59 | 438,60K |
| 2026-08-06 | $77,68 | -2,26 % | $79,59 | $79,59 | $77,60 | 448,80K |
| 2026-08-05 | $79,48 | -0,58 % | $81,14 | $81,14 | $79,02 | 370,40K |
| 2026-08-04 | $79,94 | +3,14 % | $78,41 | $80,18 | $76,45 | 611,40K |
| 2026-08-03 | $77,51 | +3,39 % | $76,39 | $78,74 | $76,20 | 586,30K |
| 2026-07-31 | $74,97 | -1,15 % | $75,59 | $75,95 | $74,26 | 558,10K |
| 2026-07-30 | $75,84 | -2,86 % | $77,96 | $77,96 | $74,76 | 574,60K |
| 2026-07-29 | $78,07 | -1,53 % | $78,57 | $80,04 | $77,35 | 542,10K |
| 2026-07-28 | $79,28 | +3,58 % | $77,38 | $81,07 | $77,38 | 594,60K |
| 2026-07-27 | $76,54 | -0,16 % | $77,42 | $79,21 | $76,43 | 732,80K |
| 2026-07-24 | $76,66 | +2,23 % | $75,27 | $77,72 | $74,92 | 488,90K |
| 2026-07-23 | $74,99 | -3,36 % | $76,55 | $76,79 | $74,65 | 651,10K |
| 2026-07-22 | $77,60 | +3,03 % | $75,76 | $78,14 | $75,53 | 598,70K |
| 2026-07-21 | $75,32 | -0,62 % | $75,21 | $76,15 | $74,86 | 531,00K |
| 2026-07-20 | $75,79 | -0,63 % | $76,29 | $76,88 | $74,33 | 706,80K |
| 2026-07-17 | $76,27 | -1,50 % | $77,00 | $78,88 | $74,98 | 723,90K |
| 2026-07-16 | $77,43 | +3,30 % | $75,63 | $78,40 | $75,45 | 614,80K |
| 2026-07-15 | $74,96 | +3,66 % | $72,91 | $75,64 | $72,91 | 589,40K |
| 2026-07-14 | $72,31 | +0,49 % | $72,45 | $73,41 | $71,03 | 768,60K |
| 2026-07-13 | $71,96 | -1,24 % | $73,53 | $74,51 | $71,88 | 653,90K |
| 2026-07-10 | $72,86 | -0,52 % | $73,60 | $74,53 | $72,73 | 553,70K |
| 2026-07-09 | $73,24 | +1,27 % | $72,82 | $74,21 | $71,67 | 838,40K |
| 2026-07-08 | $72,32 | -4,21 % | $74,64 | $74,68 | $69,86 | 1,28M |
| 2026-07-07 | $75,50 | -0,30 % | $75,74 | $77,60 | $74,47 | 599,70K |
| 2026-07-06 | $75,73 | -1,01 % | $76,50 | $77,08 | $74,48 | 483,50K |
| 2026-07-02 | $76,50 | +1,85 % | $76,16 | $77,05 | $74,78 | 561,20K |
| 2026-07-01 | $75,11 | -0,07 % | $74,54 | $76,97 | $74,21 | 757,40K |
| 2026-06-30 | $75,16 | -4,76 % | $78,02 | $78,05 | $73,92 | 1,26M |
| 2026-06-29 | $78,92 | +0,23 % | $78,10 | $79,28 | $76,68 | 570,80K |
| 2026-06-26 | $78,74 | +1,01 % | $77,06 | $78,81 | $77,06 | 708,00K |
| 2026-06-25 | $77,95 | +3,26 % | $76,27 | $79,94 | $76,27 | 780,40K |
| 2026-06-24 | $75,49 | +3,62 % | $73,62 | $77,12 | $73,62 | 772,20K |
| 2026-06-23 | $72,85 | +0,44 % | $72,49 | $73,46 | $71,50 | 910,30K |
| 2026-06-22 | $72,53 | +0,21 % | $71,49 | $73,27 | $70,17 | 1,06M |
| 2026-06-18 | $72,38 | +0,64 % | $72,70 | $74,18 | $72,15 | 1,18M |
| 2026-06-17 | $71,92 | -4,15 % | $75,00 | $76,51 | $71,59 | 757,60K |
| 2026-06-16 | $75,03 | -1,25 % | $75,61 | $76,70 | $74,75 | 788,50K |
| 2026-06-15 | $75,98 | -1,54 % | $78,09 | $80,02 | $75,63 | 879,50K |
| 2026-06-12 | $77,17 | +0,57 % | $77,88 | $78,54 | $76,74 | 1,01M |
| 2026-06-11 | $76,73 | +2,53 % | $74,81 | $77,77 | $74,66 | 693,60K |
| 2026-06-10 | $74,84 | -5,04 % | $78,40 | $79,03 | $74,82 | 800,00K |
| 2026-06-09 | $78,81 | +1,86 % | $78,16 | $80,87 | $78,16 | 1,01M |
| 2026-06-08 | $77,37 | +2,21 % | $75,83 | $78,25 | $75,27 | 1,26M |
| 2026-06-05 | $75,70 | +1,14 % | $75,40 | $77,35 | $74,26 | 1,16M |
| 2026-06-04 | $74,85 | -6,16 % | $78,31 | $79,08 | $74,61 | 1,12M |
| 2026-06-03 | $79,76 | +2,86 % | $70,30 | $80,41 | $69,71 | 1,57M |
| 2026-06-02 | $77,54 | -0,27 % | $77,81 | $79,07 | $77,07 | 1,01M |
| 2026-06-01 | $77,75 | -1,68 % | $78,94 | $79,21 | $76,50 | 888,10K |
| 2026-05-29 | $79,08 | -1,54 % | $80,43 | $81,30 | $78,86 | 652,30K |
| 2026-05-28 | $80,32 | +1,84 % | $78,02 | $80,47 | $76,50 | 485,70K |
| 2026-05-27 | $78,87 | +0,84 % | $79,06 | $81,72 | $78,51 | 742,50K |
| 2026-05-26 | $78,21 | +1,56 % | $78,17 | $79,06 | $77,38 | 593,00K |
| 2026-05-22 | $77,01 | +1,97 % | $75,09 | $77,08 | $75,04 | 429,10K |