Yesway, Inc. Class A YSWY
NASDAQ · Vereinigte Staaten · Einzelhandel
$19,97-0,19 (-0,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,90 | -1,31 % | $20,19 | $20,25 | $19,72 | 105,69K |
| 2026-09-30 | $20,16 | +0,40 % | $19,93 | $20,36 | $19,65 | 499,30K |
| 2026-09-29 | $20,08 | +3,45 % | $19,20 | $20,16 | $19,19 | 539,30K |
| 2026-09-28 | $19,41 | +0,47 % | $19,25 | $19,72 | $18,93 | 330,70K |
| 2026-09-25 | $19,32 | -0,67 % | $19,26 | $19,49 | $19,00 | 158,70K |
| 2026-09-24 | $19,45 | -0,61 % | $19,58 | $19,83 | $19,23 | 251,30K |
| 2026-09-23 | $19,57 | -2,15 % | $20,03 | $20,27 | $19,32 | 432,20K |
| 2026-09-22 | $20,00 | -1,96 % | $20,98 | $20,98 | $19,78 | 511,00K |
| 2026-09-21 | $20,40 | -4,67 % | $21,47 | $21,47 | $20,32 | 433,30K |
| 2026-09-18 | $21,40 | -1,65 % | $21,68 | $21,84 | $21,25 | 344,30K |
| 2026-09-17 | $21,76 | +0,09 % | $21,90 | $21,90 | $21,42 | 367,00K |
| 2026-09-16 | $21,74 | -1,98 % | $22,06 | $22,74 | $21,40 | 320,80K |
| 2026-09-15 | $22,18 | -2,42 % | $22,75 | $23,30 | $21,68 | 273,90K |
| 2026-09-14 | $22,73 | -0,96 % | $22,99 | $23,72 | $22,48 | 314,30K |
| 2026-09-11 | $22,95 | +3,71 % | $22,43 | $23,06 | $22,00 | 185,70K |
| 2026-09-10 | $22,13 | -4,49 % | $23,27 | $23,35 | $22,01 | 380,90K |
| 2026-09-09 | $23,17 | -4,34 % | $24,14 | $24,32 | $23,02 | 304,80K |
| 2026-09-08 | $24,22 | -2,30 % | $24,72 | $25,06 | $23,72 | 379,80K |
| 2026-09-04 | $24,79 | +3,16 % | $23,89 | $25,00 | $23,78 | 258,60K |
| 2026-09-03 | $24,03 | -0,17 % | $24,17 | $24,42 | $23,72 | 222,20K |
| 2026-09-02 | $24,07 | -0,99 % | $24,63 | $24,87 | $23,64 | 238,10K |
| 2026-09-01 | $24,31 | -2,41 % | $24,97 | $25,80 | $24,15 | 464,20K |
| 2026-08-31 | $24,91 | +1,47 % | $24,55 | $25,13 | $24,32 | 171,60K |
| 2026-08-28 | $24,55 | +0,24 % | $24,49 | $24,79 | $23,85 | 148,30K |
| 2026-08-27 | $24,49 | -2,31 % | $25,02 | $25,81 | $24,39 | 277,50K |
| 2026-08-26 | $25,07 | +0,64 % | $25,08 | $25,52 | $24,96 | 244,10K |
| 2026-08-25 | $24,91 | -2,01 % | $25,41 | $25,75 | $24,71 | 227,10K |
| 2026-08-24 | $25,42 | +0,87 % | $25,26 | $25,91 | $25,03 | 248,10K |
| 2026-08-21 | $25,20 | +2,36 % | $24,90 | $25,57 | $24,62 | 360,70K |
| 2026-08-20 | $24,62 | -4,43 % | $25,50 | $25,75 | $24,58 | 209,40K |
| 2026-08-19 | $25,76 | +3,37 % | $25,18 | $26,34 | $24,86 | 265,90K |
| 2026-08-18 | $24,92 | -0,44 % | $25,00 | $25,91 | $24,82 | 512,50K |
| 2026-08-17 | $25,03 | -0,56 % | $25,25 | $25,96 | $24,54 | 428,70K |
| 2026-08-14 | $25,17 | +3,37 % | $24,99 | $26,05 | $24,18 | 477,40K |
| 2026-08-13 | $24,35 | +11,29 % | $23,76 | $24,81 | $21,20 | 930,40K |
| 2026-08-12 | $21,88 | +5,75 % | $20,48 | $21,95 | $20,06 | 331,20K |
| 2026-08-11 | $20,69 | -2,82 % | $21,12 | $21,50 | $20,69 | 214,90K |
| 2026-08-10 | $21,29 | -1,48 % | $21,31 | $21,44 | $20,66 | 267,40K |
| 2026-08-07 | $21,61 | -1,64 % | $22,08 | $22,08 | $21,28 | 248,00K |
| 2026-08-06 | $21,97 | +2,38 % | $21,50 | $22,09 | $21,06 | 172,70K |
| 2026-08-05 | $21,46 | -3,25 % | $21,98 | $22,18 | $21,43 | 209,00K |
| 2026-08-04 | $22,18 | +5,57 % | $20,84 | $22,48 | $20,77 | 581,70K |
| 2026-08-03 | $21,01 | +0,43 % | $21,13 | $21,75 | $20,74 | 511,40K |
| 2026-07-31 | $20,92 | +0,10 % | $20,36 | $21,06 | $20,05 | 163,90K |
| 2026-07-30 | $20,90 | +3,26 % | $20,28 | $20,99 | $20,00 | 179,30K |
| 2026-07-29 | $20,24 | +2,17 % | $20,01 | $21,00 | $19,82 | 504,50K |
| 2026-07-28 | $19,81 | +2,27 % | $19,56 | $20,82 | $19,33 | 626,40K |
| 2026-07-27 | $19,37 | -1,63 % | $19,60 | $20,17 | $19,28 | 362,40K |
| 2026-07-24 | $19,69 | -0,46 % | $19,76 | $19,97 | $19,51 | 211,80K |
| 2026-07-23 | $19,78 | -0,80 % | $19,81 | $20,10 | $19,13 | 361,30K |
| 2026-07-22 | $19,94 | +0,35 % | $19,87 | $20,27 | $19,20 | 160,70K |
| 2026-07-21 | $19,87 | -1,39 % | $19,92 | $20,28 | $19,46 | 242,30K |
| 2026-07-20 | $20,15 | -3,54 % | $20,99 | $21,22 | $20,04 | 178,20K |
| 2026-07-17 | $20,89 | +2,96 % | $20,42 | $21,06 | $19,96 | 204,80K |
| 2026-07-16 | $20,29 | +7,01 % | $19,27 | $20,96 | $19,00 | 505,10K |
| 2026-07-15 | $18,96 | -5,86 % | $20,21 | $20,39 | $18,92 | 190,10K |
| 2026-07-14 | $20,14 | -4,37 % | $21,06 | $21,37 | $19,96 | 191,60K |
| 2026-07-13 | $21,06 | +3,34 % | $20,27 | $21,19 | $20,03 | 453,50K |
| 2026-07-10 | $20,38 | -0,15 % | $20,20 | $20,56 | $19,98 | 172,20K |
| 2026-07-09 | $20,41 | +0,84 % | $20,24 | $20,55 | $19,54 | 264,40K |
| 2026-07-08 | $20,24 | +1,25 % | $20,10 | $20,79 | $19,93 | 287,00K |
| 2026-07-07 | $19,99 | -4,31 % | $21,09 | $21,42 | $19,83 | 301,60K |
| 2026-07-06 | $20,89 | +0,58 % | $20,53 | $21,17 | $20,27 | 280,10K |
| 2026-07-02 | $20,77 | -1,42 % | $21,07 | $21,16 | $19,93 | 282,10K |
| 2026-07-01 | $21,07 | +3,79 % | $20,46 | $21,13 | $20,00 | 568,10K |
| 2026-06-30 | $20,30 | -1,88 % | $20,64 | $20,94 | $19,86 | 492,40K |
| 2026-06-29 | $20,69 | -1,52 % | $20,99 | $21,41 | $20,26 | 912,90K |
| 2026-06-26 | $21,01 | +7,14 % | $19,61 | $21,16 | $19,40 | 3,79M |
| 2026-06-25 | $19,61 | -5,31 % | $20,60 | $20,99 | $19,52 | 424,00K |
| 2026-06-24 | $20,71 | -4,21 % | $21,48 | $21,90 | $20,31 | 359,70K |
| 2026-06-23 | $21,62 | +4,09 % | $20,61 | $21,79 | $20,61 | 803,90K |
| 2026-06-22 | $20,77 | +1,56 % | $20,44 | $21,32 | $20,28 | 384,60K |
| 2026-06-18 | $20,45 | +0,94 % | $20,46 | $20,78 | $19,20 | 1,38M |
| 2026-06-17 | $20,26 | -4,03 % | $21,05 | $21,08 | $19,83 | 526,60K |
| 2026-06-16 | $21,11 | -2,72 % | $21,70 | $21,70 | $19,71 | 492,40K |
| 2026-06-15 | $21,70 | -6,63 % | $23,28 | $23,28 | $21,25 | 607,90K |
| 2026-06-12 | $23,24 | -7,59 % | $24,64 | $25,73 | $23,24 | 633,70K |
| 2026-06-11 | $25,15 | +6,07 % | $23,99 | $25,50 | $23,83 | 487,60K |
| 2026-06-10 | $23,71 | +6,61 % | $22,04 | $24,26 | $21,90 | 588,70K |
| 2026-06-09 | $22,24 | +1,04 % | $21,95 | $22,30 | $20,21 | 541,40K |
| 2026-06-08 | $22,01 | -0,77 % | $22,46 | $23,29 | $21,70 | 379,20K |
| 2026-06-05 | $22,18 | +1,05 % | $22,02 | $22,52 | $21,36 | 242,60K |
| 2026-06-04 | $21,95 | +2,86 % | $21,32 | $22,01 | $20,74 | 318,70K |
| 2026-06-03 | $21,34 | +6,70 % | $20,59 | $21,59 | $20,00 | 388,80K |
| 2026-06-02 | $20,00 | -10,07 % | $23,95 | $24,98 | $19,61 | 831,90K |
| 2026-06-01 | $22,24 | -1,16 % | $22,51 | $22,87 | $21,36 | 513,30K |
| 2026-05-29 | $22,50 | +3,69 % | $21,94 | $23,32 | $21,45 | 451,70K |
| 2026-05-28 | $21,70 | -1,54 % | $22,37 | $22,63 | $21,70 | 259,80K |
| 2026-05-27 | $22,04 | -3,46 % | $23,08 | $23,57 | $20,99 | 568,00K |
| 2026-05-26 | $22,83 | -2,31 % | $23,54 | $24,11 | $22,51 | 307,50K |