432,260$
0,94%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 429,00 | 436,54 | 422,11 | 432,26 | 0,94% | 947.977,00 |
| 05.06.2025 | 421,00 | 434,08 | 420,05 | 428,25 | 1,71% | 915.086,00 |
| 04.06.2025 | 422,29 | 426,30 | 415,99 | 421,03 | 0,14% | 631.687,00 |
| 03.06.2025 | 430,83 | 434,00 | 416,63 | 420,44 | -2,00% | 625.130,00 |
| 02.06.2025 | 421,78 | 429,88 | 418,72 | 429,04 | 0,96% | 635.486,00 |
| 30.05.2025 | 428,00 | 430,20 | 417,61 | 424,96 | -0,83% | 336.875,00 |
| 29.05.2025 | 419,50 | 429,45 | 414,29 | 428,53 | 1,48% | 216.845,00 |
| 28.05.2025 | 419,61 | 422,27 | 414,20 | 422,27 | 0,83% | 152.783,00 |
| 27.05.2025 | 421,35 | 426,00 | 414,40 | 418,81 | 0,41% | 114.325,00 |
| 23.05.2025 | 411,68 | 418,85 | 410,96 | 417,11 | 0,27% | 42.045,00 |
| 22.05.2025 | 412,35 | 419,89 | 412,35 | 416,00 | 0,12% | 49.038,00 |
| 21.05.2025 | 421,28 | 421,28 | 412,26 | 415,50 | -2,52% | 36.599,00 |
| 20.05.2025 | 421,23 | 430,85 | 421,23 | 426,24 | 0,90% | 25.052,00 |
| 19.05.2025 | 419,99 | 426,30 | 418,47 | 422,42 | -0,57% | 19.756,00 |
| 16.05.2025 | 427,65 | 434,86 | 423,94 | 424,86 | -1,11% | 40.159,00 |
| 15.05.2025 | 418,35 | 430,76 | 417,97 | 429,63 | 3,12% | 44.902,00 |
| 14.05.2025 | 412,50 | 419,40 | 411,00 | 416,65 | 0,98% | 56.375,00 |
| 13.05.2025 | 407,84 | 413,50 | 404,48 | 412,61 | 0,88% | 56.443,00 |
| 12.05.2025 | 400,28 | 418,80 | 400,28 | 409,00 | 5,14% | 68.360,00 |
| 09.05.2025 | 388,94 | 393,63 | 382,55 | 389,01 | 0,80% | 39.302,00 |
| 08.05.2025 | 378,10 | 395,00 | 378,10 | 385,91 | 2,68% | 42.941,00 |
| 07.05.2025 | 370,00 | 380,55 | 369,07 | 375,84 | 1,94% | 35.304,00 |
| 06.05.2025 | 367,65 | 368,88 | 361,99 | 368,69 | 0,06% | 39.328,00 |
| 05.05.2025 | 361,30 | 371,22 | 361,30 | 368,48 | 2,29% | 40.523,00 |
| 02.05.2025 | 365,45 | 368,44 | 360,23 | 360,23 | -0,55% | 19.193,00 |
| 01.05.2025 | 362,02 | 363,36 | 356,10 | 362,21 | 0,75% | 26.071,00 |
| 30.04.2025 | 364,68 | 364,68 | 352,19 | 359,51 | -1,86% | 39.357,00 |
| 29.04.2025 | 360,78 | 366,72 | 359,78 | 366,33 | 0,57% | 23.989,00 |
| 28.04.2025 | 365,58 | 365,58 | 357,93 | 364,27 | 0,22% | 20.464,00 |
| 25.04.2025 | 359,98 | 363,48 | 354,30 | 363,48 | 0,31% | 20.476,00 |
| 24.04.2025 | 358,32 | 364,12 | 355,53 | 362,35 | 0,88% | 17.635,00 |
| 23.04.2025 | 359,01 | 360,79 | 353,46 | 359,18 | 1,98% | 32.175,00 |
| 22.04.2025 | 356,49 | 359,82 | 351,03 | 352,20 | 0,22% | 36.180,00 |
| 21.04.2025 | 343,96 | 357,57 | 342,08 | 351,41 | 2,17% | 38.036,00 |
| 17.04.2025 | 334,11 | 349,48 | 333,80 | 343,96 | 3,04% | 24.367,00 |
| 16.04.2025 | 324,06 | 338,74 | 323,60 | 333,80 | 2,39% | 23.526,00 |
| 15.04.2025 | 326,58 | 329,75 | 322,61 | 326,00 | -0,59% | 21.614,00 |
| 14.04.2025 | 337,70 | 337,70 | 323,58 | 327,95 | -1,71% | 24.779,00 |
| 11.04.2025 | 324,98 | 334,83 | 324,30 | 333,65 | 0,43% | 21.635,00 |
| 10.04.2025 | 323,01 | 332,21 | 320,50 | 332,21 | -1,35% | 18.100,00 |
| 09.04.2025 | 319,19 | 349,22 | 315,17 | 336,76 | 5,16% | 33.674,00 |
| 08.04.2025 | 330,12 | 333,15 | 315,67 | 320,24 | -2,06% | 32.812,00 |
| 07.04.2025 | 308,12 | 333,14 | 308,12 | 326,96 | 0,81% | 56.992,00 |
| 04.04.2025 | 310,00 | 328,50 | 309,71 | 324,34 | 1,90% | 42.961,00 |
| 03.04.2025 | 308,12 | 319,01 | 295,79 | 318,29 | -1,61% | 46.346,00 |
| 02.04.2025 | 317,59 | 325,33 | 316,83 | 323,49 | 1,38% | 32.251,00 |
| 01.04.2025 | 320,00 | 322,37 | 317,64 | 319,10 | 0,23% | 16.351,00 |
| 31.03.2025 | 312,71 | 318,64 | 312,71 | 318,38 | 1,07% | 15.221,00 |
| 28.03.2025 | 319,54 | 319,54 | 310,38 | 315,00 | -2,18% | 22.088,00 |
| 27.03.2025 | 322,11 | 325,19 | 320,00 | 322,01 | -0,07% | 29.251,00 |
| 26.03.2025 | 325,91 | 325,91 | 318,27 | 322,22 | -0,60% | 16.025,00 |
| 25.03.2025 | 326,75 | 326,75 | 322,42 | 324,18 | -1,49% | 12.666,00 |
| 24.03.2025 | 323,33 | 329,10 | 323,33 | 329,10 | 2,82% | 10.974,00 |
| 21.03.2025 | 317,91 | 320,64 | 315,20 | 320,08 | -0,73% | 31.065,00 |
| 20.03.2025 | 320,06 | 325,26 | 320,06 | 322,42 | -0,46% | 10.297,00 |
| 19.03.2025 | 323,85 | 330,60 | 321,13 | 323,91 | 0,42% | 26.377,00 |
| 18.03.2025 | 311,02 | 324,04 | 310,18 | 322,57 | 2,34% | 40.160,00 |
| 17.03.2025 | 310,92 | 316,67 | 304,13 | 315,20 | 0,54% | 29.216,00 |
| 14.03.2025 | 305,98 | 313,51 | 305,98 | 313,51 | 3,09% | 14.985,00 |
| 13.03.2025 | 306,92 | 307,88 | 300,83 | 304,11 | -1,40% | 20.523,00 |
| 12.03.2025 | 312,79 | 313,50 | 306,58 | 308,43 | -1,19% | 21.175,00 |
| 11.03.2025 | 314,50 | 314,50 | 305,00 | 312,16 | -0,15% | 27.495,00 |
| 10.03.2025 | 322,53 | 324,63 | 311,34 | 312,62 | -3,62% | 27.813,00 |
| 07.03.2025 | 324,67 | 324,67 | 321,73 | 324,35 | 1,70% | 16.626,00 |
| 06.03.2025 | 314,26 | 324,86 | 310,82 | 318,92 | 0,38% | 32.384,00 |
| 05.03.2025 | 321,32 | 322,30 | 313,58 | 317,70 | -0,67% | 37.772,00 |
| 04.03.2025 | 319,97 | 324,23 | 319,73 | 319,85 | -1,34% | 24.566,00 |
| 03.03.2025 | 335,47 | 338,91 | 321,30 | 324,21 | -3,53% | 49.521,00 |
| 28.02.2025 | 333,00 | 341,23 | 328,01 | 336,08 | 1,36% | 26.635,00 |
| 27.02.2025 | 337,20 | 342,54 | 329,51 | 331,59 | -1,66% | 28.290,00 |
| 26.02.2025 | 338,34 | 341,26 | 337,20 | 337,20 | -0,41% | 16.550,00 |
| 25.02.2025 | 331,71 | 347,46 | 331,71 | 338,58 | 1,87% | 27.108,00 |
| 24.02.2025 | 342,80 | 342,80 | 332,38 | 332,38 | -1,79% | 29.515,00 |
| 21.02.2025 | 352,60 | 352,60 | 336,93 | 338,43 | -3,86% | 29.933,00 |
| 20.02.2025 | 367,18 | 367,21 | 352,03 | 352,03 | -4,26% | 22.369,00 |
| 19.02.2025 | 367,98 | 371,22 | 361,52 | 367,69 | -1,51% | 26.349,00 |
| 18.02.2025 | 380,75 | 380,75 | 372,77 | 373,32 | -1,21% | 19.000,00 |
| 14.02.2025 | 380,26 | 380,99 | 372,00 | 377,90 | -0,79% | 14.585,00 |
| 13.02.2025 | 383,03 | 385,64 | 378,45 | 380,92 | 0,59% | 12.077,00 |
| 12.02.2025 | 380,82 | 382,18 | 374,50 | 378,70 | -2,27% | 20.347,00 |
| 11.02.2025 | 385,94 | 387,88 | 381,93 | 387,48 | -0,03% | 24.125,00 |
| 10.02.2025 | 377,50 | 387,61 | 377,50 | 387,61 | 2,72% | 14.896,00 |
| 07.02.2025 | 385,55 | 385,55 | 377,35 | 377,35 | -1,40% | 19.224,00 |
| 06.02.2025 | 387,00 | 389,07 | 380,70 | 382,71 | -0,29% | 25.163,00 |
| 05.02.2025 | 385,48 | 385,48 | 380,48 | 383,84 | 0,82% | 10.668,00 |
| 04.02.2025 | 375,57 | 387,61 | 375,57 | 380,72 | 0,69% | 15.507,00 |
| 03.02.2025 | 382,54 | 383,76 | 375,42 | 378,12 | -2,94% | 12.094,00 |
| 31.01.2025 | 397,30 | 397,30 | 386,23 | 389,59 | -0,87% | 31.411,00 |
| 30.01.2025 | 393,90 | 395,94 | 387,82 | 393,00 | 1,03% | 18.968,00 |
| 29.01.2025 | 383,79 | 393,02 | 379,64 | 389,00 | 0,78% | 26.971,00 |
| 28.01.2025 | 388,30 | 390,72 | 385,99 | 385,99 | -0,45% | 10.579,00 |
| 27.01.2025 | 389,59 | 389,59 | 384,02 | 387,72 | -1,02% | 9.166,00 |
| 24.01.2025 | 392,21 | 393,20 | 385,00 | 391,70 | -1,14% | 25.523,00 |
| 23.01.2025 | 384,57 | 397,39 | 384,57 | 396,22 | 3,24% | 17.734,00 |
| 22.01.2025 | 393,39 | 394,69 | 382,98 | 383,77 | -3,25% | 21.552,00 |
| 21.01.2025 | 394,50 | 396,66 | 391,52 | 396,66 | 1,09% | 22.974,00 |
| 17.01.2025 | 390,08 | 393,47 | 387,20 | 392,40 | 0,98% | 14.020,00 |
| 16.01.2025 | 385,87 | 388,85 | 385,87 | 388,59 | 0,44% | 13.291,00 |
| 15.01.2025 | 387,66 | 391,04 | 385,37 | 386,90 | 0,44% | 15.025,00 |
| 14.01.2025 | 384,47 | 385,20 | 379,36 | 385,20 | 0,67% | 20.998,00 |