227,300$
4,46%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 271,32 | 276,18 | 266,45 | 275,95 | 0,46% | 505.962,00 |
| 10.01.2025 | 275,00 | 279,83 | 273,65 | 274,69 | -1,36% | 620.015,00 |
| 08.01.2025 | 281,90 | 283,00 | 277,00 | 278,47 | -1,33% | 609.642,00 |
| 07.01.2025 | 288,93 | 290,44 | 282,09 | 282,23 | -2,90% | 667.630,00 |
| 06.01.2025 | 298,81 | 299,64 | 285,52 | 290,65 | -2,47% | 780.290,00 |
| 03.01.2025 | 292,07 | 298,51 | 289,89 | 298,01 | 2,04% | 350.148,00 |
| 02.01.2025 | 288,14 | 293,60 | 285,45 | 292,06 | 2,77% | 450.684,00 |
| 31.12.2024 | 287,37 | 287,37 | 281,36 | 284,20 | -1,03% | 397.430,00 |
| 30.12.2024 | 283,45 | 290,50 | 282,04 | 287,16 | 0,63% | 404.163,00 |
| 27.12.2024 | 286,73 | 288,87 | 282,51 | 285,37 | -1,88% | 380.134,00 |
| 26.12.2024 | 291,33 | 292,29 | 288,32 | 290,85 | -0,31% | 236.900,00 |
| 24.12.2024 | 290,81 | 293,45 | 287,40 | 291,75 | 0,34% | 188.311,00 |
| 23.12.2024 | 290,48 | 291,70 | 285,29 | 290,75 | 0,12% | 374.428,00 |
| 20.12.2024 | 291,64 | 296,94 | 289,25 | 290,40 | 0,01% | 672.466,00 |
| 19.12.2024 | 288,18 | 293,83 | 283,44 | 290,36 | 3,29% | 824.915,00 |
| 18.12.2024 | 295,84 | 299,32 | 281,03 | 281,11 | -4,98% | 637.193,00 |
| 17.12.2024 | 299,53 | 305,95 | 295,58 | 295,84 | -1,49% | 489.194,00 |
| 16.12.2024 | 300,00 | 302,87 | 296,08 | 300,31 | -0,34% | 769.583,00 |
| 13.12.2024 | 322,76 | 327,68 | 301,10 | 301,33 | -6,68% | 920.749,00 |
| 12.12.2024 | 331,59 | 333,36 | 322,73 | 322,89 | -2,20% | 310.980,00 |
| 11.12.2024 | 331,98 | 335,52 | 327,77 | 330,17 | 0,72% | 357.178,00 |
| 10.12.2024 | 327,00 | 334,69 | 323,01 | 327,80 | -0,23% | 404.843,00 |
| 09.12.2024 | 338,54 | 338,54 | 324,63 | 328,54 | -3,40% | 457.861,00 |
| 06.12.2024 | 343,23 | 355,42 | 338,37 | 340,09 | 0,83% | 494.957,00 |
| 05.12.2024 | 338,13 | 339,60 | 329,64 | 337,30 | 0,01% | 349.531,00 |
| 04.12.2024 | 327,36 | 338,76 | 326,88 | 337,25 | 2,96% | 452.785,00 |
| 03.12.2024 | 328,98 | 329,40 | 321,45 | 327,55 | 0,83% | 372.887,00 |
| 02.12.2024 | 327,46 | 328,41 | 318,91 | 324,84 | -1,20% | 525.609,00 |
| 29.11.2024 | 336,47 | 336,47 | 327,41 | 328,77 | -0,75% | 215.333,00 |