WillScot Holdings Corporation Class A WSC
NASDAQ · Vereinigte Staaten · Finanzen
$16,85-0,33 (-1,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $17,18 | -1,55 % | $17,59 | $17,59 | $17,13 | 2,39M |
| 2026-09-29 | $17,45 | -2,35 % | $17,86 | $18,08 | $17,07 | 3,64M |
| 2026-09-28 | $17,87 | -1,65 % | $17,90 | $18,16 | $17,52 | 3,11M |
| 2026-09-25 | $18,17 | +2,37 % | $17,81 | $18,30 | $17,67 | 2,75M |
| 2026-09-24 | $17,75 | -0,84 % | $17,92 | $18,03 | $17,50 | 3,71M |
| 2026-09-23 | $17,90 | -2,45 % | $18,16 | $18,23 | $17,82 | 3,94M |
| 2026-09-22 | $18,35 | +1,38 % | $18,60 | $18,69 | $18,08 | 3,71M |
| 2026-09-21 | $18,10 | -0,39 % | $18,32 | $18,80 | $17,73 | 4,41M |
| 2026-09-18 | $18,17 | -0,76 % | $18,26 | $18,27 | $17,86 | 4,24M |
| 2026-09-17 | $18,31 | +1,33 % | $18,50 | $18,59 | $18,05 | 1,90M |
| 2026-09-16 | $18,07 | +0,06 % | $18,20 | $18,64 | $17,89 | 1,84M |
| 2026-09-15 | $18,06 | -2,27 % | $18,51 | $18,68 | $18,00 | 1,99M |
| 2026-09-14 | $18,48 | -0,96 % | $18,17 | $18,58 | $17,82 | 2,90M |
| 2026-09-11 | $18,66 | -0,13 % | $19,01 | $19,09 | $18,57 | 1,42M |
| 2026-09-10 | $18,68 | -3,49 % | $19,07 | $19,38 | $18,57 | 1,52M |
| 2026-09-09 | $19,36 | -2,57 % | $19,86 | $20,13 | $19,25 | 1,84M |
| 2026-09-08 | $19,87 | -0,55 % | $20,03 | $20,19 | $19,82 | 1,75M |
| 2026-09-04 | $19,98 | +2,67 % | $19,49 | $20,09 | $19,33 | 2,98M |
| 2026-09-03 | $19,46 | -0,61 % | $19,80 | $19,96 | $19,28 | 6,00M |
| 2026-09-02 | $19,58 | -0,61 % | $19,67 | $19,97 | $19,50 | 3,80M |
| 2026-09-01 | $19,70 | -4,83 % | $20,49 | $20,52 | $19,61 | 2,39M |
| 2026-08-31 | $20,70 | -0,96 % | $20,78 | $20,83 | $20,36 | 1,97M |
| 2026-08-28 | $20,90 | -0,19 % | $21,05 | $21,40 | $20,69 | 1,53M |
| 2026-08-27 | $20,94 | -1,97 % | $21,40 | $21,48 | $20,92 | 1,64M |
| 2026-08-26 | $21,36 | +0,42 % | $21,27 | $21,77 | $21,20 | 1,72M |
| 2026-08-25 | $21,27 | -5,59 % | $22,95 | $22,95 | $21,25 | 2,00M |
| 2026-08-24 | $22,53 | +1,76 % | $22,17 | $22,72 | $22,02 | 3,07M |
| 2026-08-21 | $22,14 | +0,64 % | $22,24 | $22,44 | $21,76 | 9,13M |
| 2026-08-20 | $22,00 | -2,70 % | $22,38 | $22,63 | $21,90 | 2,08M |
| 2026-08-19 | $22,61 | -1,05 % | $23,14 | $23,47 | $22,44 | 2,10M |
| 2026-08-18 | $22,85 | -3,10 % | $23,28 | $23,48 | $22,71 | 2,38M |
| 2026-08-17 | $23,58 | -0,76 % | $23,75 | $24,11 | $23,15 | 2,06M |
| 2026-08-14 | $23,76 | +3,35 % | $22,90 | $24,23 | $22,86 | 1,90M |
| 2026-08-13 | $22,99 | +4,26 % | $22,38 | $23,00 | $21,97 | 4,07M |
| 2026-08-12 | $22,05 | -3,67 % | $23,27 | $23,36 | $22,03 | 6,05M |
| 2026-08-11 | $22,89 | -0,87 % | $23,37 | $23,87 | $22,80 | 3,22M |
| 2026-08-10 | $23,09 | -5,25 % | $24,24 | $24,44 | $22,96 | 5,66M |
| 2026-08-07 | $24,37 | -5,62 % | $26,29 | $26,72 | $24,25 | 4,25M |
| 2026-08-06 | $25,82 | -2,79 % | $26,46 | $26,69 | $25,73 | 2,93M |
| 2026-08-05 | $26,56 | -0,38 % | $26,56 | $27,49 | $26,20 | 2,29M |
| 2026-08-04 | $26,66 | +3,65 % | $26,12 | $26,67 | $25,73 | 2,58M |
| 2026-08-03 | $25,72 | +5,93 % | $24,48 | $25,89 | $24,29 | 1,88M |
| 2026-07-31 | $24,28 | +1,04 % | $24,20 | $24,45 | $23,86 | 1,29M |
| 2026-07-30 | $24,03 | -0,37 % | $24,40 | $24,68 | $23,72 | 2,16M |
| 2026-07-29 | $24,12 | -6,22 % | $25,41 | $25,55 | $23,93 | 2,53M |
| 2026-07-28 | $25,72 | -3,96 % | $26,75 | $26,89 | $25,46 | 2,91M |
| 2026-07-27 | $26,78 | +1,06 % | $26,89 | $27,24 | $26,41 | 3,24M |
| 2026-07-24 | $26,50 | -1,41 % | $27,00 | $27,29 | $26,44 | 1,98M |
| 2026-07-23 | $26,88 | +1,93 % | $26,13 | $27,11 | $26,07 | 2,78M |
| 2026-07-22 | $26,37 | -0,57 % | $26,61 | $26,76 | $26,03 | 2,02M |
| 2026-07-21 | $26,52 | +1,65 % | $26,50 | $26,68 | $25,89 | 2,39M |
| 2026-07-20 | $26,09 | -4,17 % | $27,68 | $27,68 | $26,08 | 2,13M |
| 2026-07-17 | $27,23 | +1,02 % | $26,31 | $27,30 | $26,21 | 1,67M |
| 2026-07-16 | $26,95 | -1,10 % | $27,02 | $27,62 | $26,69 | 1,40M |
| 2026-07-15 | $27,25 | +1,53 % | $27,00 | $27,34 | $26,64 | 1,90M |
| 2026-07-14 | $26,84 | +2,01 % | $26,70 | $26,94 | $26,25 | 1,26M |
| 2026-07-13 | $26,31 | +0,27 % | $26,20 | $26,57 | $25,73 | 1,53M |
| 2026-07-10 | $26,24 | +1,78 % | $25,81 | $26,76 | $25,62 | 1,94M |
| 2026-07-09 | $25,78 | +2,59 % | $25,30 | $25,86 | $24,92 | 1,70M |
| 2026-07-08 | $25,13 | -2,10 % | $25,61 | $25,76 | $24,96 | 1,56M |
| 2026-07-07 | $25,67 | -3,13 % | $26,56 | $26,58 | $25,41 | 1,78M |
| 2026-07-06 | $26,50 | -0,60 % | $26,70 | $27,62 | $26,14 | 1,93M |
| 2026-07-02 | $26,66 | -2,56 % | $27,48 | $27,86 | $26,36 | 2,32M |
| 2026-07-01 | $27,36 | -5,20 % | $28,55 | $29,02 | $27,29 | 2,30M |
| 2026-06-30 | $28,86 | +0,38 % | $28,72 | $29,15 | $28,60 | 1,41M |
| 2026-06-29 | $28,75 | -0,38 % | $28,88 | $28,88 | $28,05 | 2,07M |
| 2026-06-26 | $28,86 | -0,72 % | $28,75 | $29,18 | $28,42 | 4,12M |
| 2026-06-25 | $29,07 | +0,76 % | $29,39 | $29,77 | $28,67 | 1,71M |
| 2026-06-24 | $28,85 | +3,59 % | $28,01 | $28,87 | $27,59 | 1,56M |
| 2026-06-23 | $27,85 | -4,06 % | $28,19 | $28,69 | $27,61 | 2,05M |
| 2026-06-22 | $29,03 | +0,66 % | $28,83 | $29,37 | $28,63 | 1,76M |
| 2026-06-18 | $28,84 | +3,59 % | $28,36 | $29,09 | $28,16 | 2,59M |
| 2026-06-17 | $27,84 | -2,08 % | $28,17 | $29,01 | $27,76 | 2,10M |
| 2026-06-16 | $28,43 | +0,46 % | $28,49 | $28,80 | $28,31 | 1,41M |
| 2026-06-15 | $28,30 | +0,60 % | $28,71 | $29,07 | $28,23 | 1,83M |
| 2026-06-12 | $28,13 | +2,63 % | $27,64 | $28,18 | $26,76 | 1,32M |
| 2026-06-11 | $27,41 | +3,55 % | $25,97 | $27,60 | $25,97 | 1,81M |
| 2026-06-10 | $26,47 | -3,85 % | $27,16 | $27,72 | $26,35 | 1,74M |
| 2026-06-09 | $27,53 | +2,30 % | $27,13 | $28,05 | $26,70 | 1,69M |
| 2026-06-08 | $26,91 | +2,67 % | $26,46 | $27,43 | $25,54 | 3,02M |
| 2026-06-05 | $26,21 | -1,02 % | $26,30 | $26,66 | $25,95 | 2,16M |
| 2026-06-04 | $26,48 | +2,16 % | $26,12 | $27,00 | $25,92 | 2,91M |
| 2026-06-03 | $25,92 | +1,49 % | $25,46 | $25,96 | $25,10 | 1,76M |
| 2026-06-02 | $25,54 | +1,43 % | $25,16 | $25,71 | $25,08 | 1,98M |
| 2026-06-01 | $25,18 | -2,14 % | $24,98 | $26,33 | $24,61 | 1,92M |
| 2026-05-29 | $25,73 | -0,43 % | $25,76 | $26,19 | $25,41 | 1,66M |
| 2026-05-28 | $25,84 | +0,82 % | $25,55 | $26,17 | $25,14 | 1,32M |
| 2026-05-27 | $25,63 | -0,54 % | $26,16 | $26,27 | $25,57 | 1,66M |
| 2026-05-26 | $25,77 | +4,00 % | $25,17 | $25,79 | $24,85 | 1,41M |
| 2026-05-22 | $24,78 | +2,65 % | $24,15 | $25,15 | $24,15 | 1,65M |