110,080€
-4,61%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 129,58 | 131,40 | 125,16 | 125,48 | -2,34% | 456,00 |
| 04.05.2026 | 137,63 | 138,47 | 127,12 | 128,49 | -8,13% | 102,00 |
| 30.04.2026 | 146,01 | 147,81 | 137,32 | 139,86 | -4,56% | 122,00 |
| 29.04.2026 | 150,39 | 151,36 | 133,56 | 146,55 | -0,60% | 808,00 |
| 28.04.2026 | 151,27 | 152,40 | 146,41 | 147,44 | -2,61% | 104,00 |
| 27.04.2026 | 161,37 | 162,06 | 149,39 | 151,39 | -6,29% | 70,00 |
| 24.04.2026 | 159,61 | 163,61 | 157,04 | 161,55 | 1,11% | 280,00 |
| 23.04.2026 | 161,94 | 163,67 | 154,16 | 159,78 | -1,60% | 16,00 |
| 22.04.2026 | 162,09 | 166,34 | 161,07 | 162,37 | 0,61% | 21,00 |
| 21.04.2026 | 168,54 | 173,86 | 161,20 | 161,39 | -4,42% | 76,00 |
| 20.04.2026 | 165,70 | 168,96 | 158,36 | 168,85 | 1,10% | 95,00 |
| 17.04.2026 | 158,26 | 169,10 | 157,45 | 167,02 | 5,67% | 107,00 |
| 16.04.2026 | 162,74 | 164,51 | 154,91 | 158,06 | -2,53% | 105,00 |
| 15.04.2026 | 167,96 | 171,54 | 160,69 | 162,17 | -3,31% | 579,00 |
| 14.04.2026 | 158,46 | 168,98 | 157,69 | 167,73 | 5,62% | 14,00 |
| 13.04.2026 | 151,54 | 158,86 | 150,45 | 158,81 | 3,44% | 277,00 |
| 10.04.2026 | 152,97 | 154,83 | 151,08 | 153,53 | 0,26% | - |
| 09.04.2026 | 144,97 | 153,64 | 141,62 | 153,13 | 6,09% | 444,00 |
| 08.04.2026 | 147,39 | 153,43 | 144,14 | 144,34 | 0,80% | 760,00 |
| 07.04.2026 | 144,55 | 147,48 | 140,50 | 143,20 | 8,19% | 120,00 |
| 02.04.2026 | 126,79 | 136,38 | 123,55 | 132,36 | 5,45% | 745,00 |
| 01.04.2026 | 134,47 | 135,06 | 124,98 | 125,52 | -6,57% | 76,00 |
| 31.03.2026 | 135,48 | 138,42 | 131,08 | 134,35 | -0,16% | 32,00 |
| 30.03.2026 | 134,34 | 141,18 | 133,68 | 134,57 | 0,27% | 44,00 |
| 27.03.2026 | 135,87 | 140,34 | 133,05 | 134,21 | -0,59% | 64,00 |
| 26.03.2026 | 143,33 | 144,61 | 134,87 | 135,01 | -6,13% | 144,00 |
| 25.03.2026 | 150,62 | 151,17 | 140,60 | 143,83 | -3,73% | - |
| 24.03.2026 | 157,51 | 158,51 | 146,12 | 149,41 | -5,30% | 42,00 |
| 23.03.2026 | 161,58 | 168,06 | 157,65 | 157,78 | -2,86% | 506,00 |
| 20.03.2026 | 161,50 | 167,50 | 159,25 | 162,42 | 0,42% | - |
| 19.03.2026 | 166,35 | 167,59 | 159,44 | 161,74 | -2,94% | 6,00 |
| 18.03.2026 | 172,91 | 174,01 | 164,65 | 166,64 | -3,34% | - |
| 17.03.2026 | 173,12 | 177,51 | 171,46 | 172,39 | -0,38% | - |
| 16.03.2026 | 178,22 | 182,98 | 171,18 | 173,05 | -2,87% | 14,00 |
| 13.03.2026 | 168,05 | 179,53 | 167,98 | 178,16 | 6,00% | 37,00 |
| 12.03.2026 | 180,01 | 182,28 | 167,60 | 168,07 | -6,76% | 843,00 |
| 11.03.2026 | 186,97 | 199,96 | 180,11 | 180,25 | -3,75% | 82,00 |
| 10.03.2026 | 192,89 | 193,65 | 183,78 | 187,28 | -2,77% | - |
| 09.03.2026 | 196,01 | 198,06 | 188,80 | 192,62 | -2,36% | 24,00 |
| 06.03.2026 | 203,55 | 205,08 | 192,21 | 197,27 | -3,26% | 24,00 |
| 05.03.2026 | 205,98 | 212,58 | 203,55 | 203,93 | -0,86% | 14,00 |
| 04.03.2026 | 212,68 | 214,25 | 205,43 | 205,70 | -3,30% | - |
| 03.03.2026 | 204,02 | 213,50 | 198,27 | 212,73 | 3,60% | 188,00 |
| 02.03.2026 | 217,93 | 221,27 | 199,88 | 205,33 | -6,54% | 104,00 |
| 27.02.2026 | 229,00 | 230,30 | 218,15 | 219,70 | -4,66% | - |
| 26.02.2026 | 215,15 | 234,23 | 215,00 | 230,45 | 7,01% | - |
| 25.02.2026 | 209,00 | 221,65 | 209,00 | 215,35 | 2,58% | 48,00 |
| 24.02.2026 | 210,88 | 212,05 | 203,75 | 209,93 | -0,34% | 320,00 |
| 23.02.2026 | 218,95 | 220,95 | 205,20 | 210,65 | -4,78% | 118,00 |
| 20.02.2026 | 221,00 | 225,75 | 218,33 | 221,23 | 0,11% | 39,00 |
| 19.02.2026 | 235,63 | 238,05 | 220,58 | 220,98 | -6,55% | 17,00 |
| 18.02.2026 | 215,90 | 255,75 | 209,35 | 236,48 | 11,54% | 999,00 |
| 17.02.2026 | 187,00 | 214,00 | 185,50 | 212,00 | 12,77% | 13,00 |
| 16.02.2026 | 188,00 | 188,00 | 187,00 | 188,00 | 0,80% | 15,00 |
| 13.02.2026 | 188,50 | 191,00 | 184,50 | 186,50 | -1,58% | - |
| 12.02.2026 | 205,00 | 208,00 | 188,00 | 189,50 | -7,11% | 450,00 |
| 11.02.2026 | 216,00 | 221,00 | 204,00 | 204,00 | -6,85% | 736,00 |
| 10.02.2026 | 236,00 | 239,00 | 216,00 | 219,00 | -7,59% | 904,00 |
| 09.02.2026 | 223,00 | 239,00 | 222,00 | 237,00 | 5,80% | 22,00 |
| 06.02.2026 | 224,00 | 231,00 | 223,00 | 224,00 | -0,44% | 234,00 |
| 05.02.2026 | 241,00 | 243,00 | 223,00 | 225,00 | -5,86% | - |
| 04.02.2026 | 230,00 | 241,00 | 229,00 | 239,00 | 3,02% | 1.006,00 |
| 03.02.2026 | 224,00 | 234,00 | 223,00 | 232,00 | 2,20% | 565,00 |
| 02.02.2026 | 224,00 | 230,00 | 220,00 | 227,00 | 0,89% | - |
| 30.01.2026 | 228,00 | 230,00 | 220,00 | 225,00 | -1,32% | 20,00 |
| 29.01.2026 | 226,00 | 230,00 | 222,00 | 228,00 | 0,00% | 66,00 |
| 28.01.2026 | 230,00 | 235,00 | 228,00 | 228,00 | 0,00% | 240,00 |
| 27.01.2026 | 228,00 | 232,00 | 221,00 | 228,00 | -0,87% | 284,00 |
| 26.01.2026 | 229,00 | 231,00 | 219,00 | 230,00 | 0,00% | 165,00 |
| 23.01.2026 | 226,00 | 234,00 | 226,00 | 230,00 | 0,88% | 60,00 |
| 22.01.2026 | 226,00 | 233,00 | 225,00 | 228,00 | 0,44% | - |
| 21.01.2026 | 230,00 | 233,00 | 218,00 | 227,00 | -1,30% | 14,00 |
| 20.01.2026 | 235,00 | 244,00 | 228,00 | 230,00 | -2,95% | 1.142,00 |
| 19.01.2026 | 237,00 | 238,00 | 235,00 | 237,00 | -0,42% | - |
| 16.01.2026 | 232,00 | 241,00 | 230,00 | 238,00 | 2,15% | - |
| 15.01.2026 | 236,00 | 239,00 | 229,00 | 233,00 | -1,27% | 800,00 |
| 14.01.2026 | 236,00 | 239,00 | 228,00 | 236,00 | -0,42% | 43,00 |
| 13.01.2026 | 244,00 | 245,00 | 232,00 | 237,00 | -3,27% | 213,00 |
| 12.01.2026 | 236,00 | 245,00 | 222,00 | 245,00 | 4,26% | 272,00 |
| 09.01.2026 | 230,00 | 236,00 | 226,00 | 235,00 | 1,73% | 31,00 |
| 08.01.2026 | 220,00 | 234,00 | 218,00 | 231,00 | 4,05% | 70,00 |
| 07.01.2026 | 230,00 | 233,00 | 220,00 | 222,00 | -3,90% | 14,00 |
| 06.01.2026 | 217,00 | 232,00 | 217,00 | 231,00 | 5,48% | 198,00 |
| 05.01.2026 | 221,00 | 228,00 | 218,00 | 219,00 | 0,00% | 1.806,00 |
| 02.01.2026 | 204,00 | 220,00 | 202,00 | 219,00 | 6,31% | 59,00 |
| 30.12.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -0,48% | - |
| 29.12.2025 | 216,00 | 218,00 | 206,00 | 207,00 | -2,82% | 15,00 |
| 23.12.2025 | 216,00 | 217,00 | 210,00 | 213,00 | -1,39% | - |
| 22.12.2025 | 220,00 | 223,00 | 214,00 | 216,00 | -2,26% | 1.952,00 |
| 19.12.2025 | 217,00 | 222,00 | 215,00 | 221,00 | 1,84% | 788,00 |
| 18.12.2025 | 210,00 | 219,00 | 210,00 | 217,00 | 2,84% | 15,00 |
| 17.12.2025 | 210,00 | 218,00 | 209,00 | 211,00 | 0,96% | - |
| 16.12.2025 | 202,00 | 214,00 | 202,00 | 209,00 | 2,45% | - |
| 15.12.2025 | 200,00 | 205,00 | 198,50 | 204,00 | 1,75% | 37,00 |
| 12.12.2025 | 201,00 | 206,00 | 199,00 | 200,50 | 0,00% | - |
| 11.12.2025 | 208,00 | 211,00 | 196,50 | 200,50 | -4,98% | 97,00 |
| 10.12.2025 | 212,00 | 216,00 | 207,00 | 211,00 | -0,94% | - |
| 09.12.2025 | 210,00 | 218,00 | 210,00 | 213,00 | 0,95% | 15,00 |
| 08.12.2025 | 221,00 | 223,00 | 208,00 | 211,00 | -4,52% | 210,00 |
| 05.12.2025 | 224,00 | 229,00 | 218,00 | 221,00 | -1,78% | 1.100,00 |