117,450€
-4,08%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 120,95 | 123,35 | 120,90 | 122,45 | 3,16% | - |
| 29.07.2026 | 117,45 | 122,00 | 117,35 | 118,70 | 1,71% | - |
| 28.07.2026 | 119,65 | 121,35 | 116,30 | 116,70 | -3,27% | - |
| 27.07.2026 | 118,60 | 121,65 | 118,60 | 120,65 | 1,77% | - |
| 24.07.2026 | 117,60 | 124,05 | 117,50 | 118,55 | 0,25% | - |
| 23.07.2026 | 119,70 | 120,00 | 117,25 | 118,25 | -2,43% | - |
| 22.07.2026 | 117,25 | 121,20 | 116,90 | 121,20 | 2,71% | - |
| 21.07.2026 | 122,85 | 122,90 | 118,00 | 118,00 | -8,53% | - |
| 20.07.2026 | 123,20 | 129,00 | 123,15 | 129,00 | 3,99% | - |
| 17.07.2026 | 121,20 | 125,25 | 121,10 | 124,05 | 0,77% | - |
| 16.07.2026 | 126,10 | 126,50 | 123,10 | 123,10 | -2,69% | - |
| 15.07.2026 | 128,80 | 131,60 | 126,50 | 126,50 | -2,84% | - |
| 14.07.2026 | 133,90 | 134,35 | 129,30 | 130,20 | -2,80% | - |
| 13.07.2026 | 132,65 | 134,85 | 130,75 | 133,95 | 0,60% | - |
| 10.07.2026 | 136,90 | 138,90 | 133,15 | 133,15 | -3,83% | - |
| 09.07.2026 | 137,65 | 141,10 | 134,70 | 138,45 | 0,54% | 8,00 |
| 08.07.2026 | 147,05 | 147,05 | 134,80 | 137,70 | -7,74% | - |
| 07.07.2026 | 148,50 | 150,65 | 146,15 | 149,25 | -5,00% | - |
| 06.07.2026 | 155,95 | 158,65 | 155,90 | 157,10 | 0,90% | 24,00 |
| 03.07.2026 | 154,45 | 155,95 | 153,90 | 155,70 | 2,70% | - |
| 02.07.2026 | 152,40 | 153,65 | 150,05 | 151,60 | -1,27% | - |
| 01.07.2026 | 150,25 | 153,85 | 150,20 | 153,55 | 1,66% | - |
| 30.06.2026 | 144,10 | 151,05 | 142,35 | 151,05 | 4,24% | - |
| 29.06.2026 | 144,70 | 145,80 | 141,75 | 144,90 | 2,51% | - |
| 26.06.2026 | 143,90 | 144,35 | 141,35 | 141,35 | -1,98% | - |
| 25.06.2026 | 135,80 | 144,20 | 135,80 | 144,20 | 5,22% | - |
| 24.06.2026 | 131,15 | 140,35 | 131,00 | 137,05 | 4,14% | - |
| 23.06.2026 | 135,60 | 135,90 | 131,60 | 131,60 | -4,78% | - |
| 22.06.2026 | 139,70 | 141,50 | 136,65 | 138,20 | -0,93% | - |
| 19.06.2026 | 139,50 | 139,85 | 139,50 | 139,50 | 6,73% | - |
| 18.06.2026 | 130,15 | 132,10 | 130,10 | 130,70 | -6,68% | 6,00 |
| 17.06.2026 | 140,05 | 140,50 | 140,05 | 140,05 | 0,00% | - |
| 16.06.2026 | 142,40 | 143,65 | 139,60 | 140,05 | -2,03% | 144,00 |
| 15.06.2026 | 139,90 | 146,55 | 139,80 | 142,95 | 6,16% | 284,00 |
| 12.06.2026 | 132,15 | 134,65 | 131,95 | 134,65 | 2,16% | - |
| 11.06.2026 | 125,50 | 131,80 | 122,65 | 131,80 | 4,64% | - |
| 10.06.2026 | 126,00 | 127,75 | 124,40 | 125,95 | 0,92% | 278,00 |
| 09.06.2026 | 123,25 | 126,10 | 122,65 | 124,80 | 3,96% | - |
| 08.06.2026 | 121,30 | 122,30 | 120,05 | 120,05 | -2,91% | - |
| 05.06.2026 | 123,30 | 126,85 | 122,85 | 123,65 | 0,08% | - |
| 04.06.2026 | 124,20 | 124,55 | 120,95 | 123,55 | -4,30% | 138,00 |
| 03.06.2026 | 128,70 | 129,10 | 128,45 | 129,10 | 0,35% | - |
| 02.06.2026 | 134,25 | 136,25 | 127,85 | 128,65 | -5,02% | 7,00 |
| 01.06.2026 | 133,75 | 137,05 | 132,80 | 135,45 | 0,97% | 7,00 |
| 29.05.2026 | 135,30 | 135,70 | 132,40 | 134,15 | 4,03% | - |
| 28.05.2026 | 129,50 | 129,55 | 128,95 | 128,95 | 7,50% | - |
| 27.05.2026 | 119,85 | 120,50 | 119,75 | 119,95 | -0,12% | - |
| 26.05.2026 | 120,50 | 123,35 | 119,50 | 120,10 | -0,54% | - |
| 25.05.2026 | 120,60 | 120,75 | 120,55 | 120,75 | 5,18% | - |
| 22.05.2026 | 113,60 | 114,80 | 113,50 | 114,80 | 0,83% | - |
| 21.05.2026 | 109,25 | 115,20 | 107,85 | 113,85 | 4,21% | - |
| 20.05.2026 | 108,60 | 110,60 | 108,20 | 109,25 | 0,51% | - |
| 19.05.2026 | 110,30 | 111,70 | 108,70 | 108,70 | -0,91% | - |
| 18.05.2026 | 109,60 | 111,45 | 108,05 | 109,70 | 7,87% | - |
| 15.05.2026 | 100,75 | 101,70 | 100,35 | 101,70 | 1,24% | - |
| 14.05.2026 | 102,35 | 104,60 | 99,32 | 100,45 | -2,00% | - |
| 13.05.2026 | 104,60 | 105,45 | 101,00 | 102,50 | -3,53% | - |
| 12.05.2026 | 107,35 | 107,80 | 106,05 | 106,25 | -1,12% | - |
| 11.05.2026 | 109,30 | 110,00 | 107,45 | 107,45 | -1,74% | - |
| 08.05.2026 | 114,10 | 115,10 | 109,35 | 109,35 | -9,96% | - |
| 07.05.2026 | 122,90 | 124,10 | 121,45 | 121,45 | -1,62% | - |
| 06.05.2026 | 124,60 | 126,85 | 120,80 | 123,45 | -1,40% | - |
| 05.05.2026 | 128,80 | 128,80 | 124,70 | 125,20 | -7,81% | - |
| 04.05.2026 | 135,90 | 136,90 | 135,80 | 135,80 | -2,65% | - |
| 30.04.2026 | 142,55 | 144,50 | 136,95 | 139,50 | 6,98% | - |
| 29.04.2026 | 149,00 | 149,00 | 128,75 | 130,40 | -11,23% | - |
| 28.04.2026 | 150,55 | 151,00 | 146,20 | 146,90 | -2,81% | - |
| 27.04.2026 | 159,75 | 159,90 | 148,90 | 151,15 | -6,32% | - |
| 24.04.2026 | 158,25 | 162,60 | 157,10 | 161,35 | 1,67% | - |
| 23.04.2026 | 160,00 | 161,00 | 153,60 | 158,70 | -2,10% | - |
| 22.04.2026 | 160,65 | 165,00 | 160,45 | 162,10 | 0,68% | - |
| 21.04.2026 | 167,65 | 169,10 | 161,00 | 161,00 | -3,59% | - |
| 20.04.2026 | 165,00 | 167,00 | 159,00 | 167,00 | 6,03% | - |
| 17.04.2026 | 156,85 | 158,00 | 156,85 | 157,50 | 0,32% | - |
| 16.04.2026 | 160,85 | 163,00 | 155,00 | 157,00 | -3,12% | - |
| 15.04.2026 | 166,45 | 168,00 | 161,00 | 162,05 | -3,08% | - |
| 14.04.2026 | 156,90 | 168,00 | 156,80 | 167,20 | 6,50% | - |
| 13.04.2026 | 151,55 | 157,00 | 150,00 | 157,00 | 2,61% | - |
| 10.04.2026 | 152,00 | 154,05 | 151,00 | 153,00 | 0,00% | - |
| 09.04.2026 | 143,15 | 153,00 | 142,00 | 153,00 | 6,25% | - |
| 08.04.2026 | 147,00 | 151,15 | 144,00 | 144,00 | 1,23% | - |
| 07.04.2026 | 141,10 | 145,00 | 141,00 | 142,25 | 7,77% | - |
| 02.04.2026 | 126,00 | 135,00 | 125,00 | 132,00 | 4,76% | - |
| 01.04.2026 | 134,00 | 135,00 | 125,00 | 126,00 | -5,26% | - |
| 31.03.2026 | 135,00 | 136,00 | 131,00 | 133,00 | -0,75% | - |
| 30.03.2026 | 134,00 | 138,00 | 133,00 | 134,00 | 0,00% | - |
| 27.03.2026 | 135,00 | 139,00 | 134,00 | 134,00 | -0,74% | - |
| 26.03.2026 | 142,00 | 142,00 | 135,00 | 135,00 | -10,00% | - |
| 25.03.2026 | 150,00 | 150,00 | 149,00 | 150,00 | -4,46% | - |
| 24.03.2026 | 157,00 | 158,00 | 156,00 | 157,00 | 0,00% | - |
| 23.03.2026 | 161,00 | 169,00 | 157,00 | 157,00 | -3,09% | 243,00 |
| 20.03.2026 | 161,00 | 166,00 | 160,00 | 162,00 | 0,62% | - |
| 19.03.2026 | 166,00 | 167,00 | 159,00 | 161,00 | -3,01% | 76,00 |
| 18.03.2026 | 172,00 | 173,00 | 165,00 | 166,00 | -2,92% | - |
| 17.03.2026 | 172,00 | 176,00 | 171,00 | 171,00 | -0,58% | - |
| 16.03.2026 | 178,00 | 181,00 | 171,00 | 172,00 | -2,82% | - |
| 13.03.2026 | 168,00 | 179,00 | 167,00 | 177,00 | 5,99% | - |
| 12.03.2026 | 179,00 | 181,00 | 167,00 | 167,00 | -6,70% | - |
| 11.03.2026 | 187,00 | 190,00 | 179,00 | 179,00 | -5,79% | 200,00 |
| 10.03.2026 | 192,00 | 193,00 | 185,00 | 190,00 | -1,55% | - |