389,180$
1,79%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 385,67 | 401,52 | 380,58 | 389,18 | 1,79% | 54.192,00 |
| 16.04.2026 | 379,22 | 383,01 | 358,01 | 382,34 | 0,85% | 83.972,00 |
| 15.04.2026 | 413,71 | 424,73 | 373,58 | 379,13 | -9,08% | 121.111,00 |
| 14.04.2026 | 421,77 | 426,02 | 404,79 | 417,00 | -1,54% | 50.976,00 |
| 13.04.2026 | 444,29 | 444,64 | 411,00 | 423,51 | -4,64% | 139.773,00 |
| 10.04.2026 | 457,55 | 457,55 | 441,04 | 444,10 | -2,80% | 101.356,00 |
| 09.04.2026 | 437,93 | 462,21 | 434,45 | 456,87 | 3,90% | 56.236,00 |
| 08.04.2026 | 432,47 | 447,92 | 430,38 | 439,71 | 3,93% | 129.960,00 |
| 07.04.2026 | 422,83 | 430,59 | 415,83 | 423,07 | 0,28% | 103.244,00 |
| 06.04.2026 | 428,33 | 435,10 | 420,50 | 421,87 | -1,99% | 101.339,00 |
| 02.04.2026 | 428,35 | 435,85 | 422,69 | 430,43 | -0,81% | 95.340,00 |
| 01.04.2026 | 442,34 | 442,34 | 428,16 | 433,96 | 1,46% | 75.692,00 |
| 31.03.2026 | 428,60 | 436,37 | 420,99 | 427,73 | 1,39% | 45.366,00 |
| 30.03.2026 | 418,65 | 425,63 | 416,20 | 421,88 | 0,90% | 54.330,00 |
| 27.03.2026 | 426,24 | 432,66 | 415,05 | 418,13 | -2,56% | 58.904,00 |
| 26.03.2026 | 427,59 | 434,30 | 420,24 | 429,13 | -0,19% | 62.579,00 |
| 25.03.2026 | 429,40 | 433,06 | 417,76 | 429,94 | 1,79% | 34.594,00 |
| 24.03.2026 | 409,96 | 429,16 | 400,01 | 422,40 | 2,80% | 54.456,00 |
| 23.03.2026 | 412,92 | 429,23 | 407,15 | 410,88 | 2,01% | 53.226,00 |
| 20.03.2026 | 413,79 | 413,79 | 399,98 | 402,80 | -0,32% | 100.048,00 |
| 19.03.2026 | 410,00 | 410,11 | 400,51 | 404,11 | -1,93% | 67.511,00 |
| 18.03.2026 | 428,42 | 432,32 | 411,08 | 412,08 | -4,46% | 63.237,00 |
| 17.03.2026 | 447,12 | 451,12 | 427,72 | 431,31 | -3,09% | 43.012,00 |
| 16.03.2026 | 442,25 | 454,70 | 438,54 | 445,06 | -0,99% | 43.891,00 |
| 13.03.2026 | 456,56 | 478,85 | 436,00 | 449,51 | -1,41% | 79.807,00 |
| 12.03.2026 | 452,05 | 468,92 | 444,69 | 455,96 | 0,35% | 94.499,00 |
| 11.03.2026 | 442,63 | 456,92 | 440,03 | 454,38 | 2,71% | 132.997,00 |
| 10.03.2026 | 437,52 | 446,82 | 429,85 | 442,41 | 0,50% | 129.995,00 |
| 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 |