440,190$
2,56%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 417,51 | 441,15 | 417,51 | 440,19 | 2,56% | 99.244,00 |
| 06.03.2026 | 442,61 | 445,45 | 424,79 | 429,19 | -5,17% | 161.393,00 |
| 05.03.2026 | 470,17 | 476,67 | 441,33 | 452,56 | -5,12% | 53.209,00 |
| 04.03.2026 | 480,69 | 482,01 | 469,34 | 476,99 | -0,77% | 88.899,00 |
| 03.03.2026 | 464,50 | 484,85 | 457,05 | 480,67 | 1,78% | 108.727,00 |
| 02.03.2026 | 453,44 | 473,02 | 449,72 | 472,28 | 3,66% | 82.533,00 |
| 27.02.2026 | 445,95 | 456,22 | 436,01 | 455,61 | 0,90% | 116.688,00 |
| 26.02.2026 | 441,04 | 460,38 | 441,04 | 451,55 | 2,85% | 95.781,00 |
| 25.02.2026 | 450,00 | 450,00 | 431,31 | 439,03 | -2,00% | 67.181,00 |
| 24.02.2026 | 450,60 | 456,91 | 415,15 | 447,98 | -3,10% | 56.539,00 |
| 20.02.2026 | 460,68 | 480,98 | 460,68 | 462,29 | -0,22% | 110.878,00 |
| 19.02.2026 | 442,47 | 465,67 | 435,91 | 463,30 | 3,79% | 61.346,00 |
| 18.02.2026 | 458,16 | 464,73 | 437,55 | 446,37 | -2,57% | 59.032,00 |
| 17.02.2026 | 456,28 | 462,95 | 448,54 | 458,15 | 0,52% | 52.180,00 |
| 13.02.2026 | 441,14 | 456,37 | 439,87 | 455,77 | 3,76% | 43.190,00 |
| 12.02.2026 | 434,55 | 442,99 | 429,50 | 439,25 | 1,34% | 45.807,00 |
| 11.02.2026 | 436,49 | 438,60 | 426,16 | 433,45 | 0,13% | 57.846,00 |
| 10.02.2026 | 450,31 | 453,58 | 432,08 | 432,90 | -4,64% | 73.749,00 |
| 09.02.2026 | 436,65 | 457,43 | 436,60 | 453,96 | 0,32% | 41.836,00 |
| 06.02.2026 | 446,72 | 452,49 | 440,32 | 452,49 | 3,32% | 60.635,00 |
| 05.02.2026 | 430,65 | 439,39 | 427,11 | 437,96 | 1,96% | 80.301,00 |
| 04.02.2026 | 440,26 | 440,26 | 417,17 | 429,55 | -1,37% | 65.965,00 |
| 03.02.2026 | 463,20 | 464,81 | 426,74 | 435,54 | -5,52% | 81.605,00 |
| 02.02.2026 | 453,40 | 464,04 | 450,72 | 460,98 | 2,28% | 71.396,00 |
| 30.01.2026 | 448,26 | 453,59 | 443,86 | 450,69 | -0,47% | 76.998,00 |
| 29.01.2026 | 462,39 | 465,13 | 442,65 | 452,83 | -1,56% | 92.037,00 |
| 28.01.2026 | 459,96 | 464,40 | 454,24 | 460,00 | 0,01% | 50.932,00 |
| 27.01.2026 | 459,69 | 465,39 | 453,88 | 459,96 | -0,06% | 53.955,00 |
| 26.01.2026 | 448,93 | 465,78 | 442,46 | 460,23 | 1,70% | 130.826,00 |
| 22.01.2026 | 487,70 | 488,83 | 448,73 | 452,54 | 1,54% | 214.165,00 |
| 21.01.2026 | 437,40 | 446,58 | 425,05 | 445,68 | 2,62% | 39.814,00 |
| 20.01.2026 | 437,07 | 437,48 | 419,10 | 434,31 | -1,36% | 49.727,00 |
| 16.01.2026 | 449,68 | 459,98 | 437,24 | 440,30 | -2,44% | 40.659,00 |
| 15.01.2026 | 429,75 | 455,75 | 426,11 | 451,30 | 4,34% | 62.610,00 |
| 14.01.2026 | 422,24 | 433,32 | 416,45 | 432,52 | 2,53% | 62.689,00 |
| 13.01.2026 | 420,84 | 427,36 | 410,40 | 421,83 | 0,58% | 100.943,00 |
| 12.01.2026 | 424,19 | 427,08 | 404,76 | 419,40 | -2,00% | 152.247,00 |
| 09.01.2026 | 435,91 | 438,57 | 418,56 | 427,97 | -1,53% | 135.919,00 |
| 08.01.2026 | 425,00 | 441,22 | 424,15 | 434,64 | 2,22% | 130.487,00 |
| 07.01.2026 | 438,10 | 438,96 | 412,40 | 425,20 | -2,49% | 103.122,00 |
| 06.01.2026 | 419,85 | 439,70 | 418,75 | 436,04 | 3,11% | 120.625,00 |
| 05.01.2026 | 399,84 | 429,83 | 399,84 | 422,90 | 5,31% | 137.314,00 |
| 02.01.2026 | 404,05 | 417,43 | 395,65 | 401,59 | -0,83% | 77.301,00 |
| 31.12.2025 | 406,61 | 407,34 | 402,10 | 404,94 | 0,04% | 63.137,00 |
| 30.12.2025 | 408,77 | 412,83 | 404,55 | 404,76 | -1,29% | 47.819,00 |
| 29.12.2025 | 410,23 | 416,32 | 398,07 | 410,04 | -0,05% | 74.110,00 |
| 26.12.2025 | 416,11 | 420,04 | 410,16 | 410,23 | -1,38% | 63.516,00 |
| 24.12.2025 | 408,67 | 419,19 | 408,52 | 415,95 | 1,08% | 14.115,00 |
| 23.12.2025 | 407,92 | 415,80 | 403,25 | 411,52 | 0,88% | 38.244,00 |
| 22.12.2025 | 407,11 | 412,00 | 402,19 | 407,93 | 0,23% | 41.829,00 |
| 19.12.2025 | 410,53 | 414,22 | 399,83 | 407,00 | -1,32% | 179.915,00 |
| 18.12.2025 | 438,88 | 445,27 | 412,20 | 412,45 | -5,47% | 109.549,00 |
| 17.12.2025 | 435,80 | 455,99 | 426,12 | 436,31 | 0,15% | 72.317,00 |
| 16.12.2025 | 432,03 | 442,30 | 430,00 | 435,67 | 1,04% | 75.923,00 |
| 15.12.2025 | 450,00 | 450,80 | 428,97 | 431,20 | -3,00% | 56.225,00 |
| 12.12.2025 | 443,90 | 448,86 | 433,03 | 444,54 | 0,73% | 86.934,00 |
| 11.12.2025 | 427,59 | 441,31 | 427,59 | 441,31 | 3,40% | 84.874,00 |
| 10.12.2025 | 424,10 | 429,56 | 421,38 | 426,81 | 1,06% | 92.057,00 |
| 09.12.2025 | 421,05 | 427,86 | 416,57 | 422,34 | 0,31% | 47.377,00 |
| 08.12.2025 | 428,95 | 430,63 | 415,41 | 421,05 | -1,19% | 95.403,00 |
| 05.12.2025 | 426,76 | 437,10 | 423,30 | 426,12 | -0,44% | 70.825,00 |
| 04.12.2025 | 432,59 | 435,00 | 423,21 | 428,02 | -0,50% | 106.373,00 |
| 03.12.2025 | 411,85 | 434,55 | 411,39 | 430,16 | 4,31% | 151.024,00 |
| 02.12.2025 | 418,77 | 426,35 | 408,62 | 412,39 | -1,27% | 117.452,00 |
| 01.12.2025 | 409,89 | 425,57 | 405,86 | 417,70 | 1,63% | 143.947,00 |
| 28.11.2025 | 421,00 | 421,00 | 407,13 | 411,01 | -2,29% | 72.747,00 |
| 26.11.2025 | 425,14 | 426,91 | 416,26 | 420,64 | -0,06% | 80.144,00 |
| 25.11.2025 | 414,79 | 432,21 | 414,25 | 420,90 | 2,40% | 101.411,00 |
| 24.11.2025 | 414,64 | 421,31 | 409,65 | 411,02 | 1,00% | 113.544,00 |
| 20.11.2025 | 404,07 | 414,91 | 397,91 | 406,94 | 0,73% | 43.711,00 |
| 19.11.2025 | 404,03 | 406,87 | 395,05 | 403,99 | 0,71% | 83.130,00 |
| 18.11.2025 | 405,53 | 412,36 | 401,06 | 401,14 | -1,94% | 51.996,00 |
| 17.11.2025 | 421,44 | 422,15 | 405,06 | 409,09 | -1,14% | 56.253,00 |
| 13.11.2025 | 418,50 | 424,00 | 410,11 | 413,79 | -0,45% | 38.402,00 |
| 12.11.2025 | 423,73 | 428,28 | 414,54 | 415,68 | -4,44% | 66.569,00 |
| 11.11.2025 | 432,53 | 439,86 | 418,59 | 435,01 | 1,34% | 122.095,00 |
| 10.11.2025 | 422,33 | 430,91 | 414,45 | 429,27 | 2,19% | 71.662,00 |
| 07.11.2025 | 416,97 | 425,70 | 413,76 | 420,09 | 0,67% | 66.490,00 |
| 06.11.2025 | 419,95 | 423,06 | 409,87 | 417,28 | -1,10% | 64.883,00 |
| 05.11.2025 | 415,50 | 430,30 | 408,66 | 421,91 | 1,89% | 133.523,00 |
| 04.11.2025 | 412,61 | 415,20 | 402,44 | 414,08 | 0,08% | 61.253,00 |
| 03.11.2025 | 403,97 | 415,38 | 388,05 | 413,77 | 2,63% | 52.589,00 |
| 31.10.2025 | 392,72 | 411,65 | 392,72 | 403,18 | 2,67% | 57.072,00 |
| 30.10.2025 | 400,18 | 405,13 | 383,24 | 392,70 | -2,13% | 56.563,00 |
| 29.10.2025 | 410,06 | 410,06 | 394,99 | 401,23 | -1,42% | 103.209,00 |
| 28.10.2025 | 406,89 | 419,89 | 403,01 | 407,00 | 0,27% | 104.592,00 |
| 27.10.2025 | 412,92 | 424,72 | 403,08 | 405,90 | -1,57% | 30.096,00 |
| 24.10.2025 | 431,12 | 435,62 | 410,00 | 412,39 | -3,75% | 41.338,00 |
| 23.10.2025 | 427,62 | 434,22 | 426,29 | 428,43 | 0,08% | 43.384,00 |
| 22.10.2025 | 425,00 | 431,14 | 424,01 | 428,08 | 0,64% | 49.505,00 |
| 21.10.2025 | 424,78 | 434,74 | 422,86 | 425,34 | -0,57% | 80.113,00 |
| 20.10.2025 | 441,58 | 449,76 | 415,67 | 427,78 | -2,03% | 61.992,00 |
| 17.10.2025 | 438,08 | 446,27 | 433,25 | 436,64 | -0,49% | 55.312,00 |
| 16.10.2025 | 456,67 | 456,67 | 428,55 | 438,78 | -2,89% | 123.162,00 |
| 15.10.2025 | 435,25 | 464,04 | 435,25 | 451,85 | 3,86% | 91.159,00 |
| 14.10.2025 | 419,92 | 436,95 | 419,92 | 435,07 | 1,51% | 83.361,00 |
| 13.10.2025 | 420,77 | 429,46 | 413,96 | 428,61 | 2,91% | 90.775,00 |
| 10.10.2025 | 453,05 | 471,88 | 412,64 | 416,50 | -7,59% | 78.763,00 |
| 09.10.2025 | 486,25 | 487,34 | 447,11 | 450,73 | -7,07% | 101.205,00 |
| 08.10.2025 | 497,56 | 498,87 | 483,95 | 485,01 | -2,10% | 96.943,00 |