395,560$
-3,90%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,58% | 56.539,00 |
| 23.02.2026 | 463,17 | 463,17 | 446,25 | 450,60 | -2,53% | 95.678,00 |
| 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 |