374,820$
0,79%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 374,42 | 377,09 | 371,31 | 374,82 | 0,79% | 453.074,00 |
| 05.06.2025 | 365,52 | 374,46 | 362,19 | 371,87 | 1,71% | 754.471,00 |
| 04.06.2025 | 348,97 | 367,83 | 346,38 | 365,60 | 5,54% | 542.430,00 |
| 03.06.2025 | 345,39 | 351,69 | 343,22 | 346,40 | -0,77% | 661.106,00 |
| 02.06.2025 | 339,00 | 349,99 | 334,95 | 349,10 | 2,11% | 706.029,00 |
| 30.05.2025 | 337,75 | 344,95 | 332,36 | 341,89 | 0,39% | 616.393,00 |
| 29.05.2025 | 340,39 | 345,66 | 336,85 | 340,56 | 0,36% | 745.537,00 |
| 28.05.2025 | 335,59 | 341,40 | 334,43 | 339,34 | 0,19% | 461.884,00 |
| 27.05.2025 | 332,28 | 340,37 | 330,30 | 338,70 | 5,03% | 682.560,00 |
| 23.05.2025 | 316,28 | 323,89 | 315,78 | 322,47 | 0,41% | 479.177,00 |
| 22.05.2025 | 321,47 | 324,86 | 318,53 | 321,14 | -0,42% | 686.031,00 |
| 21.05.2025 | 324,38 | 327,62 | 320,26 | 322,48 | -1,62% | 640.447,00 |
| 20.05.2025 | 331,00 | 332,66 | 327,09 | 327,78 | -1,77% | 718.307,00 |
| 19.05.2025 | 317,96 | 334,07 | 317,69 | 333,67 | 3,92% | 1.130.143,00 |
| 16.05.2025 | 307,42 | 321,59 | 307,19 | 321,08 | 4,03% | 887.910,00 |
| 15.05.2025 | 305,10 | 310,47 | 299,40 | 308,65 | 0,78% | 844.197,00 |
| 14.05.2025 | 290,06 | 310,90 | 287,95 | 306,25 | 6,97% | 1.633.599,00 |
| 13.05.2025 | 284,44 | 288,43 | 282,16 | 286,30 | 0,12% | 724.548,00 |
| 12.05.2025 | 277,81 | 286,93 | 274,71 | 285,96 | 6,96% | 826.851,00 |
| 09.05.2025 | 275,23 | 275,23 | 266,10 | 267,34 | -3,19% | 794.581,00 |
| 08.05.2025 | 271,94 | 278,44 | 271,28 | 276,15 | 2,22% | 786.153,00 |
| 07.05.2025 | 266,45 | 270,94 | 265,64 | 270,16 | 1,24% | 628.674,00 |
| 06.05.2025 | 265,95 | 269,43 | 264,00 | 266,85 | -0,88% | 776.348,00 |
| 05.05.2025 | 269,00 | 274,97 | 267,88 | 269,22 | -0,33% | 899.972,00 |
| 02.05.2025 | 264,70 | 270,39 | 262,25 | 270,11 | 4,02% | 1.190.565,00 |
| 01.05.2025 | 265,00 | 265,60 | 255,97 | 259,67 | -1,67% | 1.249.628,00 |
| 30.04.2025 | 226,68 | 265,98 | 223,63 | 264,08 | 14,56% | 2.478.752,00 |
| 29.04.2025 | 223,38 | 233,85 | 223,38 | 230,51 | 2,60% | 1.374.229,00 |
| 28.04.2025 | 228,77 | 230,42 | 221,71 | 224,67 | -1,16% | 835.542,00 |
| 25.04.2025 | 217,30 | 229,75 | 217,30 | 227,30 | 4,46% | 679.533,00 |
| 24.04.2025 | 215,75 | 218,90 | 214,45 | 217,59 | 0,54% | 488.474,00 |
| 23.04.2025 | 215,87 | 225,01 | 213,25 | 216,42 | 2,94% | 652.944,00 |
| 22.04.2025 | 213,15 | 217,75 | 206,15 | 210,24 | -0,28% | 880.875,00 |
| 21.04.2025 | 217,65 | 217,66 | 204,00 | 210,82 | -3,66% | 920.962,00 |
| 17.04.2025 | 217,56 | 219,80 | 214,13 | 218,84 | 0,46% | 506.247,00 |
| 16.04.2025 | 223,43 | 224,94 | 216,14 | 217,83 | -3,04% | 682.358,00 |
| 15.04.2025 | 232,61 | 232,61 | 223,69 | 224,66 | -3,60% | 575.460,00 |
| 14.04.2025 | 240,31 | 242,27 | 229,89 | 233,05 | -1,79% | 650.445,00 |
| 11.04.2025 | 239,72 | 242,61 | 230,58 | 237,29 | -1,38% | 464.933,00 |
| 10.04.2025 | 242,67 | 242,89 | 230,12 | 240,60 | -2,11% | 714.752,00 |
| 09.04.2025 | 221,62 | 249,59 | 220,68 | 245,78 | 10,65% | 1.461.682,00 |
| 08.04.2025 | 229,45 | 232,58 | 219,34 | 222,12 | 0,57% | 972.354,00 |
| 07.04.2025 | 222,56 | 238,04 | 216,09 | 220,86 | -4,95% | 1.403.955,00 |
| 04.04.2025 | 237,74 | 237,74 | 224,01 | 232,36 | -4,29% | 1.590.005,00 |
| 03.04.2025 | 225,34 | 246,45 | 225,00 | 242,78 | 2,89% | 2.292.284,00 |
| 02.04.2025 | 232,23 | 237,61 | 230,33 | 235,96 | -0,19% | 610.894,00 |
| 01.04.2025 | 225,47 | 236,67 | 225,47 | 236,40 | 4,80% | 1.046.566,00 |
| 31.03.2025 | 225,47 | 226,27 | 216,91 | 225,58 | 0,71% | 805.872,00 |
| 28.03.2025 | 226,47 | 228,00 | 220,00 | 224,00 | -2,31% | 1.058.809,00 |
| 27.03.2025 | 219,12 | 233,59 | 219,00 | 229,29 | 4,05% | 888.113,00 |
| 26.03.2025 | 224,41 | 225,00 | 219,12 | 220,37 | 0,13% | 631.109,00 |
| 25.03.2025 | 222,26 | 224,45 | 217,56 | 220,08 | -1,14% | 522.934,00 |
| 24.03.2025 | 219,54 | 227,92 | 217,12 | 222,62 | 3,32% | 1.053.603,00 |
| 21.03.2025 | 215,37 | 218,91 | 212,10 | 215,46 | -2,15% | 1.304.480,00 |
| 20.03.2025 | 214,10 | 220,76 | 213,18 | 220,19 | 2,58% | 510.726,00 |
| 19.03.2025 | 207,49 | 217,85 | 207,15 | 214,65 | 3,70% | 595.560,00 |
| 18.03.2025 | 212,54 | 214,02 | 205,60 | 207,00 | -3,33% | 730.010,00 |
| 17.03.2025 | 211,55 | 215,43 | 208,60 | 214,14 | 0,40% | 609.121,00 |
| 14.03.2025 | 215,44 | 217,00 | 212,11 | 213,28 | 0,50% | 432.119,00 |
| 13.03.2025 | 219,93 | 219,93 | 210,45 | 212,22 | -3,25% | 558.206,00 |
| 12.03.2025 | 217,85 | 221,50 | 214,09 | 219,35 | 2,77% | 719.150,00 |
| 11.03.2025 | 214,91 | 217,37 | 208,91 | 213,44 | -0,16% | 891.099,00 |
| 10.03.2025 | 224,40 | 224,83 | 207,53 | 213,78 | -5,87% | 966.405,00 |
| 07.03.2025 | 217,10 | 227,83 | 209,61 | 227,12 | 4,05% | 1.357.177,00 |
| 06.03.2025 | 226,00 | 229,77 | 217,97 | 218,28 | -5,34% | 957.049,00 |
| 05.03.2025 | 229,18 | 231,24 | 225,13 | 230,60 | 0,47% | 709.905,00 |
| 04.03.2025 | 221,82 | 233,44 | 218,23 | 229,51 | 2,33% | 927.901,00 |
| 03.03.2025 | 238,00 | 242,19 | 223,13 | 224,27 | -4,47% | 1.036.453,00 |
| 28.02.2025 | 226,65 | 237,54 | 225,05 | 234,78 | 2,69% | 1.225.854,00 |
| 27.02.2025 | 228,90 | 230,88 | 219,12 | 228,62 | 0,36% | 1.013.716,00 |
| 26.02.2025 | 241,64 | 243,60 | 227,65 | 227,81 | -4,65% | 1.017.660,00 |
| 25.02.2025 | 237,00 | 241,99 | 231,28 | 238,91 | 1,01% | 1.268.783,00 |
| 24.02.2025 | 239,15 | 240,82 | 234,02 | 236,51 | 1,06% | 1.788.122,00 |
| 21.02.2025 | 244,69 | 244,70 | 232,19 | 234,02 | -5,29% | 1.991.611,00 |
| 20.02.2025 | 265,01 | 265,50 | 242,58 | 247,09 | -6,77% | 1.931.887,00 |
| 19.02.2025 | 272,45 | 278,93 | 258,50 | 265,02 | -13,40% | 3.646.623,00 |
| 18.02.2025 | 303,16 | 312,42 | 301,73 | 306,02 | 0,44% | 1.572.718,00 |
| 14.02.2025 | 312,00 | 314,14 | 303,17 | 304,69 | -2,32% | 641.140,00 |
| 13.02.2025 | 304,07 | 314,65 | 300,47 | 311,93 | 2,50% | 606.384,00 |
| 12.02.2025 | 298,69 | 307,64 | 297,42 | 304,32 | 1,50% | 419.703,00 |
| 11.02.2025 | 306,74 | 307,04 | 297,02 | 299,82 | -2,81% | 767.391,00 |
| 10.02.2025 | 309,63 | 316,00 | 305,90 | 308,48 | 1,17% | 579.922,00 |
| 07.02.2025 | 305,79 | 311,01 | 304,01 | 304,92 | -1,05% | 504.696,00 |
| 06.02.2025 | 306,94 | 312,55 | 305,50 | 308,14 | 0,90% | 401.149,00 |
| 05.02.2025 | 305,25 | 307,51 | 300,00 | 305,39 | -0,50% | 533.973,00 |
| 04.02.2025 | 297,75 | 307,87 | 297,41 | 306,93 | 1,07% | 557.232,00 |
| 03.02.2025 | 293,49 | 306,38 | 290,20 | 303,67 | 1,94% | 514.237,00 |
| 31.01.2025 | 304,07 | 306,37 | 297,00 | 297,90 | -2,57% | 512.604,00 |
| 30.01.2025 | 303,47 | 308,54 | 300,76 | 305,76 | 0,68% | 501.522,00 |
| 29.01.2025 | 295,00 | 305,60 | 295,00 | 303,70 | 2,66% | 538.921,00 |
| 28.01.2025 | 290,20 | 299,82 | 290,03 | 295,82 | 1,13% | 636.587,00 |
| 27.01.2025 | 274,24 | 292,53 | 270,20 | 292,52 | 4,53% | 604.538,00 |
| 24.01.2025 | 288,62 | 289,61 | 279,57 | 279,83 | -3,02% | 772.944,00 |
| 23.01.2025 | 280,46 | 289,05 | 280,46 | 288,53 | 1,75% | 544.623,00 |
| 22.01.2025 | 282,83 | 285,60 | 280,13 | 283,58 | 1,11% | 439.769,00 |
| 21.01.2025 | 281,35 | 285,81 | 274,36 | 280,48 | 2,77% | 620.411,00 |
| 17.01.2025 | 277,39 | 278,59 | 271,37 | 272,92 | -0,68% | 451.361,00 |
| 16.01.2025 | 274,31 | 279,32 | 272,71 | 274,80 | 0,83% | 492.578,00 |
| 15.01.2025 | 280,88 | 281,27 | 272,00 | 272,55 | -0,33% | 580.628,00 |
| 14.01.2025 | 278,36 | 279,99 | 272,39 | 273,44 | -0,91% | 535.608,00 |