297,060$
5,20%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 281,69 | 304,66 | 280,20 | 297,06 | 5,20% | 94.842,00 |
| 13.10.2026 | 294,48 | 295,85 | 281,35 | 282,38 | -3,12% | 55.797,00 |
| 12.10.2026 | 291,76 | 293,32 | 287,95 | 291,46 | 0,12% | 44.789,00 |
| 09.10.2026 | 295,99 | 295,99 | 290,54 | 291,11 | -1,36% | 34.230,00 |
| 08.10.2026 | 294,92 | 299,05 | 290,94 | 295,12 | 0,09% | 64.574,00 |
| 07.10.2026 | 293,01 | 296,07 | 290,55 | 294,85 | -0,32% | 42.842,00 |
| 06.10.2026 | 294,66 | 297,31 | 291,80 | 295,81 | 0,66% | 65.527,00 |
| 05.10.2026 | 297,69 | 299,55 | 290,96 | 293,87 | -1,23% | 89.740,00 |
| 02.10.2026 | 302,88 | 303,97 | 294,54 | 297,52 | -0,88% | 45.614,00 |
| 01.10.2026 | 299,55 | 303,40 | 295,63 | 300,16 | -0,01% | 57.889,00 |
| 30.09.2026 | 308,30 | 311,29 | 298,42 | 300,19 | -1,88% | 81.681,00 |
| 29.09.2026 | 299,60 | 306,74 | 299,60 | 305,94 | 2,10% | 65.010,00 |
| 28.09.2026 | 295,83 | 300,41 | 292,89 | 299,64 | 1,11% | 44.672,00 |
| 25.09.2026 | 293,27 | 299,54 | 290,00 | 296,35 | 1,21% | 60.886,00 |
| 24.09.2026 | 292,27 | 296,36 | 287,13 | 292,82 | 0,54% | 88.262,00 |
| 23.09.2026 | 292,26 | 296,20 | 287,94 | 291,26 | -0,91% | 86.191,00 |
| 22.09.2026 | 290,84 | 296,58 | 287,05 | 293,92 | 2,49% | 85.923,00 |
| 21.09.2026 | 287,89 | 292,53 | 280,05 | 286,78 | 0,46% | 120.403,00 |
| 18.09.2026 | 293,34 | 293,35 | 283,36 | 285,47 | -3,43% | 533.861,00 |
| 17.09.2026 | 299,66 | 301,15 | 291,55 | 295,60 | 0,25% | 90.777,00 |
| 16.09.2026 | 301,66 | 305,00 | 293,90 | 294,87 | -2,22% | 75.254,00 |
| 15.09.2026 | 299,99 | 301,94 | 291,60 | 301,55 | 0,55% | 119.733,00 |
| 14.09.2026 | 308,47 | 312,05 | 298,65 | 299,89 | -2,72% | 78.114,00 |
| 11.09.2026 | 314,00 | 315,24 | 305,58 | 308,27 | -0,61% | 41.103,00 |
| 10.09.2026 | 310,95 | 311,34 | 306,24 | 310,17 | -0,45% | 43.421,00 |
| 09.09.2026 | 312,26 | 313,79 | 305,99 | 311,56 | -0,20% | 69.488,00 |
| 08.09.2026 | 315,99 | 315,99 | 306,80 | 312,18 | -1,88% | 61.336,00 |
| 04.09.2026 | 315,64 | 323,78 | 315,00 | 318,17 | 0,19% | 89.768,00 |
| 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 |