373,555$
-1,15%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 381,00 | 381,75 | 372,90 | 373,55 | -1,15% | 521.500,00 |
| 16.10.2024 | 395,42 | 395,42 | 377,63 | 377,89 | -3,87% | 556.608,00 |
| 15.10.2024 | 398,56 | 401,26 | 387,96 | 393,12 | -1,49% | 294.996,00 |
| 14.10.2024 | 405,95 | 407,09 | 394,33 | 399,05 | -1,18% | 318.493,00 |
| 11.10.2024 | 396,26 | 405,33 | 395,45 | 403,82 | 2,27% | 216.696,00 |
| 10.10.2024 | 399,13 | 402,48 | 394,05 | 394,85 | -1,97% | 198.476,00 |
| 09.10.2024 | 403,27 | 405,01 | 398,52 | 402,79 | -0,08% | 254.539,00 |
| 08.10.2024 | 398,90 | 409,99 | 398,88 | 403,11 | 1,80% | 270.116,00 |
| 07.10.2024 | 413,48 | 413,48 | 392,77 | 395,97 | -4,58% | 454.169,00 |
| 04.10.2024 | 415,65 | 418,84 | 409,50 | 414,99 | 0,19% | 227.088,00 |
| 03.10.2024 | 422,84 | 425,00 | 410,97 | 414,22 | -2,06% | 317.302,00 |
| 02.10.2024 | 419,00 | 423,48 | 415,33 | 422,95 | 0,49% | 296.533,00 |
| 01.10.2024 | 417,30 | 421,88 | 412,48 | 420,89 | 1,16% | 254.169,00 |
| 30.09.2024 | 411,44 | 416,81 | 406,48 | 416,08 | 1,13% | 277.178,00 |
| 27.09.2024 | 427,00 | 427,00 | 409,40 | 411,44 | -3,61% | 392.906,00 |
| 26.09.2024 | 427,94 | 427,94 | 416,50 | 426,83 | 1,01% | 223.156,00 |
| 25.09.2024 | 427,79 | 427,79 | 421,54 | 422,55 | -1,01% | 211.404,00 |
| 24.09.2024 | 429,00 | 433,86 | 423,79 | 426,88 | -0,24% | 262.543,00 |
| 23.09.2024 | 424,36 | 429,45 | 422,00 | 427,92 | 1,96% | 277.112,00 |
| 20.09.2024 | 419,14 | 423,82 | 417,78 | 419,68 | -0,44% | 284.819,00 |
| 19.09.2024 | 424,00 | 424,00 | 412,47 | 421,53 | 2,14% | 371.865,00 |
| 18.09.2024 | 415,88 | 423,00 | 412,00 | 412,70 | -0,95% | 337.366,00 |
| 17.09.2024 | 409,45 | 419,48 | 408,00 | 416,66 | 1,87% | 398.218,00 |
| 16.09.2024 | 397,44 | 411,02 | 396,22 | 409,00 | 3,59% | 412.728,00 |
| 13.09.2024 | 396,31 | 400,64 | 391,71 | 394,81 | -0,23% | 268.092,00 |
| 12.09.2024 | 390,78 | 403,41 | 389,95 | 395,72 | 1,18% | 288.491,00 |
| 11.09.2024 | 380,59 | 391,43 | 378,01 | 391,11 | 2,94% | 261.689,00 |
| 10.09.2024 | 370,89 | 387,86 | 369,33 | 379,93 | 4,14% | 450.610,00 |
| 09.09.2024 | 366,72 | 372,51 | 363,13 | 364,81 | 0,78% | 327.136,00 |
| 06.09.2024 | 373,57 | 377,19 | 362,00 | 362,00 | -3,04% | 263.631,00 |
| 05.09.2024 | 377,00 | 382,48 | 368,65 | 373,34 | -1,66% | 194.418,00 |
| 04.09.2024 | 373,03 | 381,02 | 370,03 | 379,66 | 1,82% | 248.751,00 |
| 03.09.2024 | 383,00 | 385,44 | 370,88 | 372,86 | -3,43% | 401.330,00 |
| 30.08.2024 | 389,34 | 392,67 | 380,26 | 386,11 | 0,02% | 362.308,00 |
| 29.08.2024 | 388,05 | 397,00 | 384,28 | 386,03 | -0,56% | 248.387,00 |
| 28.08.2024 | 407,47 | 409,77 | 387,37 | 388,22 | -4,72% | 442.863,00 |
| 27.08.2024 | 400,60 | 407,92 | 395,72 | 407,47 | 0,71% | 342.835,00 |
| 26.08.2024 | 401,30 | 408,31 | 396,72 | 404,60 | 0,18% | 323.841,00 |
| 23.08.2024 | 386,00 | 405,37 | 384,19 | 403,89 | 5,30% | 574.202,00 |
| 22.08.2024 | 383,83 | 387,36 | 380,52 | 383,57 | -0,11% | 172.880,00 |
| 21.08.2024 | 373,82 | 385,36 | 372,35 | 383,98 | 2,76% | 309.246,00 |
| 20.08.2024 | 385,90 | 388,99 | 372,79 | 373,66 | -2,93% | 241.707,00 |
| 19.08.2024 | 388,00 | 389,51 | 381,00 | 384,94 | -0,91% | 259.090,00 |
| 16.08.2024 | 387,63 | 392,56 | 383,30 | 388,46 | -0,10% | 262.701,00 |
| 15.08.2024 | 381,92 | 394,36 | 381,18 | 388,85 | 3,14% | 462.436,00 |
| 14.08.2024 | 376,31 | 379,14 | 370,48 | 377,00 | 0,62% | 254.271,00 |
| 13.08.2024 | 373,58 | 379,99 | 367,71 | 374,69 | 1,08% | 348.078,00 |
| 12.08.2024 | 373,92 | 377,15 | 368,64 | 370,70 | -0,21% | 332.703,00 |
| 09.08.2024 | 371,64 | 376,53 | 366,57 | 371,48 | 0,32% | 290.887,00 |
| 08.08.2024 | 365,20 | 375,22 | 361,92 | 370,29 | 3,22% | 363.011,00 |
| 07.08.2024 | 371,05 | 375,97 | 358,02 | 358,73 | -2,40% | 381.491,00 |
| 06.08.2024 | 357,34 | 371,79 | 353,84 | 367,57 | 4,44% | 361.452,00 |
| 05.08.2024 | 346,32 | 361,57 | 340,96 | 351,95 | -2,89% | 702.706,00 |
| 02.08.2024 | 361,00 | 368,27 | 350,74 | 362,42 | -2,34% | 479.998,00 |
| 01.08.2024 | 386,00 | 388,50 | 363,50 | 371,10 | -0,74% | 470.322,00 |
| 31.07.2024 | 395,00 | 397,90 | 362,69 | 373,88 | -0,71% | 1.394.703,00 |
| 30.07.2024 | 368,75 | 379,73 | 368,63 | 376,57 | 2,46% | 773.563,00 |
| 29.07.2024 | 371,24 | 375,32 | 362,31 | 367,52 | 0,18% | 475.078,00 |
| 26.07.2024 | 367,96 | 373,72 | 361,01 | 366,84 | 1,91% | 531.487,00 |
| 25.07.2024 | 369,59 | 370,56 | 354,96 | 359,98 | -2,85% | 642.394,00 |
| 24.07.2024 | 383,50 | 383,99 | 368,96 | 370,55 | -3,79% | 455.890,00 |
| 23.07.2024 | 382,39 | 390,63 | 380,61 | 385,15 | 0,65% | 296.646,00 |
| 22.07.2024 | 373,15 | 382,96 | 370,40 | 382,66 | 3,61% | 392.740,00 |
| 19.07.2024 | 367,96 | 375,27 | 364,05 | 369,31 | 0,85% | 416.302,00 |
| 18.07.2024 | 358,94 | 367,09 | 352,04 | 366,20 | 0,77% | 683.599,00 |
| 17.07.2024 | 383,98 | 384,41 | 362,86 | 363,40 | -6,04% | 537.373,00 |
| 16.07.2024 | 383,13 | 389,99 | 379,33 | 386,74 | 0,14% | 434.028,00 |
| 15.07.2024 | 384,10 | 388,55 | 378,09 | 386,20 | 2,19% | 478.815,00 |
| 12.07.2024 | 383,50 | 390,00 | 377,50 | 377,93 | -1,37% | 343.098,00 |
| 11.07.2024 | 380,86 | 390,72 | 377,29 | 383,18 | 0,15% | 345.556,00 |
| 10.07.2024 | 394,44 | 396,34 | 379,17 | 382,61 | -3,15% | 532.498,00 |
| 09.07.2024 | 408,36 | 413,21 | 393,29 | 395,05 | -2,82% | 420.197,00 |
| 08.07.2024 | 421,99 | 424,14 | 406,41 | 406,51 | -2,92% | 408.386,00 |
| 05.07.2024 | 418,76 | 420,23 | 415,43 | 418,72 | 0,05% | 186.327,00 |
| 03.07.2024 | 420,17 | 422,66 | 416,79 | 418,49 | -0,54% | 127.051,00 |
| 02.07.2024 | 423,03 | 427,50 | 417,11 | 420,78 | -0,91% | 189.334,00 |
| 01.07.2024 | 426,51 | 427,00 | 413,01 | 424,64 | 0,48% | 358.672,00 |
| 28.06.2024 | 427,72 | 431,03 | 419,73 | 422,62 | -0,84% | 334.272,00 |
| 27.06.2024 | 423,00 | 427,51 | 420,18 | 426,22 | 0,84% | 262.245,00 |
| 26.06.2024 | 420,61 | 423,30 | 416,72 | 422,66 | 0,83% | 310.058,00 |
| 25.06.2024 | 415,43 | 421,91 | 411,61 | 419,17 | 1,98% | 258.420,00 |
| 24.06.2024 | 414,15 | 414,15 | 406,45 | 411,03 | -0,92% | 251.408,00 |
| 21.06.2024 | 408,69 | 414,84 | 401,42 | 414,84 | 1,55% | 380.084,00 |
| 20.06.2024 | 429,34 | 430,20 | 407,00 | 408,52 | -4,74% | 399.475,00 |
| 18.06.2024 | 417,00 | 429,22 | 413,78 | 428,85 | 2,75% | 439.205,00 |
| 17.06.2024 | 402,22 | 417,47 | 399,15 | 417,38 | 4,66% | 368.424,00 |
| 14.06.2024 | 404,71 | 405,47 | 396,42 | 398,79 | -1,97% | 278.001,00 |
| 13.06.2024 | 412,16 | 414,99 | 403,00 | 406,80 | -1,05% | 272.310,00 |
| 12.06.2024 | 400,68 | 412,26 | 396,23 | 411,10 | 3,51% | 377.769,00 |
| 11.06.2024 | 394,85 | 398,99 | 388,20 | 397,15 | 0,44% | 340.784,00 |
| 10.06.2024 | 380,09 | 396,44 | 377,24 | 395,41 | 3,03% | 395.531,00 |
| 07.06.2024 | 386,28 | 389,47 | 379,00 | 383,79 | -0,53% | 303.680,00 |
| 06.06.2024 | 402,44 | 406,66 | 382,29 | 385,84 | -4,12% | 495.087,00 |
| 05.06.2024 | 381,44 | 410,95 | 378,73 | 402,44 | 6,32% | 908.022,00 |
| 04.06.2024 | 375,88 | 378,58 | 367,91 | 378,53 | 0,51% | 284.207,00 |
| 03.06.2024 | 369,19 | 377,39 | 363,07 | 376,60 | 2,27% | 423.277,00 |
| 31.05.2024 | 389,79 | 389,79 | 362,03 | 368,24 | -4,59% | 593.135,00 |
| 30.05.2024 | 386,99 | 387,72 | 382,05 | 385,97 | -0,23% | 251.659,00 |
| 29.05.2024 | 383,59 | 390,73 | 381,13 | 386,85 | -0,71% | 284.169,00 |
| 28.05.2024 | 386,29 | 394,25 | 378,80 | 389,60 | 1,49% | 562.665,00 |