317,560$
-0,54%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 324,86 | 324,86 | 316,96 | 317,56 | -0,54% | 43.945,00 |
| 02.09.2026 | 329,47 | 329,47 | 319,28 | 319,28 | -2,07% | 78.712,00 |
| 01.09.2026 | 330,92 | 330,92 | 317,83 | 326,04 | -2,01% | 75.703,00 |
| 31.08.2026 | 338,00 | 338,65 | 332,26 | 332,72 | -1,34% | 66.547,00 |
| 28.08.2026 | 337,25 | 339,92 | 333,61 | 337,25 | 0,60% | 32.257,00 |
| 27.08.2026 | 341,96 | 342,09 | 334,36 | 335,23 | -3,13% | 35.815,00 |
| 26.08.2026 | 349,88 | 350,71 | 342,92 | 346,07 | -0,32% | 43.468,00 |
| 25.08.2026 | 350,59 | 350,59 | 338,02 | 347,19 | -1,12% | 37.132,00 |
| 24.08.2026 | 346,75 | 353,12 | 345,97 | 351,13 | 1,99% | 23.011,00 |
| 21.08.2026 | 346,12 | 346,41 | 337,43 | 344,26 | 0,40% | 37.957,00 |
| 20.08.2026 | 346,57 | 349,45 | 342,23 | 342,89 | -3,25% | 33.826,00 |
| 19.08.2026 | 345,00 | 354,95 | 345,00 | 354,41 | 3,19% | 30.365,00 |
| 18.08.2026 | 352,00 | 352,67 | 342,48 | 343,44 | -1,58% | 29.279,00 |
| 17.08.2026 | 345,99 | 350,37 | 341,26 | 348,95 | -0,50% | 31.526,00 |
| 14.08.2026 | 349,13 | 357,71 | 347,83 | 350,69 | 0,02% | 37.485,00 |
| 13.08.2026 | 350,43 | 356,31 | 345,86 | 350,63 | 1,46% | 42.956,00 |
| 12.08.2026 | 367,24 | 370,00 | 345,32 | 345,59 | -6,47% | 75.211,00 |
| 11.08.2026 | 376,67 | 384,78 | 369,00 | 369,48 | -2,03% | 107.116,00 |
| 10.08.2026 | 364,97 | 378,49 | 364,03 | 377,12 | 2,08% | 40.042,00 |
| 07.08.2026 | 354,23 | 371,92 | 351,62 | 369,45 | 4,58% | 46.452,00 |
| 06.08.2026 | 364,09 | 364,79 | 348,98 | 353,26 | -2,58% | 36.837,00 |
| 05.08.2026 | 359,04 | 366,51 | 353,30 | 362,62 | 2,39% | 37.713,00 |
| 04.08.2026 | 346,30 | 356,35 | 346,30 | 354,17 | 1,50% | 46.671,00 |
| 03.08.2026 | 338,82 | 348,92 | 338,82 | 348,92 | 4,67% | 44.361,00 |
| 31.07.2026 | 329,09 | 334,03 | 325,06 | 333,36 | 0,59% | 56.229,00 |
| 30.07.2026 | 333,22 | 339,06 | 327,59 | 331,41 | -0,78% | 37.226,00 |
| 29.07.2026 | 342,85 | 345,94 | 331,60 | 334,02 | -3,44% | 33.002,00 |
| 28.07.2026 | 346,52 | 350,61 | 340,50 | 345,93 | 1,26% | 37.679,00 |
| 27.07.2026 | 337,51 | 345,07 | 334,28 | 341,63 | 2,75% | 60.277,00 |
| 24.07.2026 | 338,67 | 339,94 | 330,68 | 332,50 | -0,83% | 33.264,00 |
| 23.07.2026 | 349,07 | 351,38 | 334,81 | 335,29 | -4,94% | 49.933,00 |
| 22.07.2026 | 355,54 | 361,00 | 350,34 | 352,73 | -1,65% | 52.324,00 |
| 21.07.2026 | 384,19 | 384,19 | 357,52 | 358,64 | -5,71% | 72.846,00 |
| 20.07.2026 | 390,51 | 390,51 | 379,04 | 380,35 | -2,17% | 33.289,00 |
| 17.07.2026 | 384,33 | 399,61 | 382,69 | 388,80 | -0,04% | 60.224,00 |
| 16.07.2026 | 378,90 | 401,89 | 375,48 | 388,95 | 3,60% | 61.914,00 |
| 15.07.2026 | 373,16 | 387,56 | 360,00 | 375,45 | -0,39% | 94.125,00 |
| 14.07.2026 | 391,03 | 392,99 | 375,00 | 376,93 | -2,46% | 34.942,00 |
| 13.07.2026 | 387,25 | 395,00 | 383,64 | 386,42 | 0,36% | 35.054,00 |
| 10.07.2026 | 388,21 | 393,02 | 382,55 | 385,04 | -0,57% | 29.434,00 |
| 09.07.2026 | 389,91 | 391,91 | 370,48 | 387,26 | -2,10% | 35.686,00 |
| 08.07.2026 | 409,89 | 409,89 | 395,56 | 395,56 | -3,90% | 38.394,00 |
| 07.07.2026 | 420,47 | 422,86 | 409,82 | 411,60 | -2,30% | 36.290,00 |
| 06.07.2026 | 422,67 | 423,50 | 411,50 | 421,31 | -0,70% | 32.877,00 |
| 02.07.2026 | 423,90 | 425,69 | 412,69 | 424,29 | 1,00% | 37.861,00 |
| 01.07.2026 | 425,79 | 430,00 | 419,72 | 420,09 | -0,67% | 45.253,00 |
| 30.06.2026 | 411,54 | 423,67 | 408,92 | 422,92 | 1,75% | 37.854,00 |
| 29.06.2026 | 417,48 | 429,90 | 398,40 | 415,63 | -0,34% | 84.401,00 |
| 26.06.2026 | 429,94 | 433,50 | 415,61 | 417,04 | -2,76% | 92.061,00 |
| 25.06.2026 | 426,72 | 438,27 | 426,72 | 428,89 | -0,51% | 36.841,00 |
| 24.06.2026 | 407,85 | 431,11 | 404,97 | 431,11 | 6,88% | 43.790,00 |
| 23.06.2026 | 394,13 | 404,88 | 393,88 | 403,35 | 2,50% | 28.253,00 |
| 22.06.2026 | 399,01 | 401,80 | 391,77 | 393,52 | -1,70% | 39.930,00 |
| 18.06.2026 | 406,00 | 413,82 | 395,84 | 400,34 | -0,05% | 78.795,00 |
| 17.06.2026 | 404,25 | 413,14 | 398,29 | 400,54 | -0,92% | 32.625,00 |
| 16.06.2026 | 405,89 | 411,38 | 399,89 | 404,26 | 0,25% | 30.062,00 |
| 15.06.2026 | 401,60 | 409,39 | 400,10 | 403,25 | 0,59% | 46.996,00 |
| 12.06.2026 | 395,20 | 407,61 | 395,20 | 400,88 | 1,47% | 41.516,00 |
| 11.06.2026 | 389,86 | 399,92 | 385,12 | 395,07 | 1,54% | 36.721,00 |
| 10.06.2026 | 389,54 | 394,59 | 387,50 | 389,08 | 0,38% | 36.627,00 |
| 09.06.2026 | 371,28 | 390,83 | 371,28 | 387,62 | 4,70% | 46.503,00 |
| 08.06.2026 | 380,24 | 385,13 | 366,44 | 370,23 | -2,08% | 45.078,00 |
| 05.06.2026 | 381,69 | 385,87 | 376,69 | 378,08 | -0,57% | 42.628,00 |
| 04.06.2026 | 380,44 | 387,00 | 373,04 | 380,24 | 1,58% | 46.069,00 |
| 03.06.2026 | 374,16 | 380,17 | 368,56 | 374,32 | -0,13% | 43.487,00 |
| 02.06.2026 | 382,62 | 382,62 | 372,22 | 374,80 | -1,50% | 37.212,00 |
| 01.06.2026 | 373,80 | 384,51 | 366,66 | 380,52 | 0,31% | 47.693,00 |
| 29.05.2026 | 393,76 | 393,91 | 377,84 | 379,35 | -3,08% | 59.005,00 |
| 28.05.2026 | 383,88 | 392,99 | 379,61 | 391,39 | 1,96% | 37.774,00 |
| 27.05.2026 | 384,44 | 388,38 | 379,98 | 383,88 | 2,58% | 42.863,00 |
| 26.05.2026 | 365,66 | 377,91 | 364,92 | 374,21 | 2,56% | 53.350,00 |
| 22.05.2026 | 361,97 | 367,40 | 360,32 | 364,86 | 0,71% | 38.824,00 |
| 21.05.2026 | 357,04 | 366,35 | 349,08 | 362,28 | 0,75% | 45.481,00 |
| 20.05.2026 | 351,40 | 360,98 | 346,05 | 359,57 | 2,41% | 40.061,00 |
| 19.05.2026 | 352,66 | 355,06 | 345,86 | 351,11 | -0,72% | 32.164,00 |
| 18.05.2026 | 349,52 | 353,64 | 338,18 | 353,64 | 0,54% | 43.052,00 |
| 15.05.2026 | 361,06 | 367,48 | 350,76 | 351,75 | -2,71% | 32.107,00 |
| 14.05.2026 | 356,25 | 366,92 | 354,38 | 361,53 | 2,38% | 36.411,00 |
| 13.05.2026 | 356,13 | 356,13 | 339,93 | 353,14 | -2,00% | 46.224,00 |
| 12.05.2026 | 361,86 | 374,48 | 356,33 | 360,36 | -0,26% | 53.744,00 |
| 11.05.2026 | 367,81 | 371,00 | 357,71 | 361,31 | -3,69% | 40.292,00 |
| 08.05.2026 | 368,71 | 375,92 | 364,46 | 375,17 | 2,13% | 32.050,00 |
| 07.05.2026 | 371,49 | 374,95 | 363,92 | 367,36 | -1,08% | 41.847,00 |
| 06.05.2026 | 374,34 | 377,09 | 370,03 | 371,36 | -0,26% | 30.270,00 |
| 05.05.2026 | 369,40 | 380,15 | 369,40 | 372,33 | 0,98% | 37.512,00 |
| 04.05.2026 | 373,03 | 378,54 | 363,37 | 368,70 | -1,21% | 68.207,00 |
| 01.05.2026 | 380,49 | 389,07 | 371,02 | 373,23 | -1,91% | 66.297,00 |
| 30.04.2026 | 373,90 | 384,32 | 370,38 | 380,49 | 1,51% | 48.709,00 |
| 29.04.2026 | 368,48 | 380,58 | 366,97 | 374,82 | 0,54% | 50.528,00 |
| 28.04.2026 | 389,35 | 397,47 | 370,29 | 372,82 | -3,26% | 44.014,00 |
| 27.04.2026 | 395,88 | 402,20 | 385,09 | 385,39 | -3,67% | 61.609,00 |
| 24.04.2026 | 398,10 | 400,08 | 387,99 | 400,08 | -0,05% | 20.167,00 |
| 23.04.2026 | 410,49 | 410,49 | 397,98 | 400,30 | -2,76% | 36.315,00 |
| 22.04.2026 | 405,84 | 422,70 | 404,81 | 411,66 | 1,58% | 77.970,00 |
| 21.04.2026 | 389,45 | 409,05 | 389,45 | 405,24 | 4,44% | 91.082,00 |
| 20.04.2026 | 389,44 | 390,35 | 371,17 | 388,03 | -0,30% | 79.717,00 |
| 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 |