315,360$
-4,61%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 329,65 | 329,65 | 309,00 | 315,36 | -4,61% | 1.098.953,00 |
| 07.08.2025 | 335,01 | 340,49 | 324,21 | 330,60 | -1,59% | 554.338,00 |
| 06.08.2025 | 338,45 | 341,53 | 333,33 | 335,95 | -0,77% | 641.777,00 |
| 05.08.2025 | 346,39 | 350,77 | 335,60 | 338,57 | -2,90% | 697.697,00 |
| 04.08.2025 | 363,47 | 363,47 | 347,99 | 348,67 | -3,74% | 742.086,00 |
| 01.08.2025 | 376,32 | 380,00 | 358,35 | 362,23 | -3,99% | 1.199.367,00 |
| 31.07.2025 | 369,86 | 381,45 | 366,65 | 377,28 | 2,45% | 1.152.048,00 |
| 30.07.2025 | 371,00 | 375,00 | 351,10 | 368,26 | 26,60% | 2.953.754,00 |
| 29.07.2025 | 289,98 | 295,08 | 281,59 | 290,89 | 0,50% | 1.416.299,00 |
| 28.07.2025 | 302,10 | 304,25 | 289,05 | 289,44 | -4,16% | 977.669,00 |
| 25.07.2025 | 302,05 | 303,40 | 298,05 | 302,01 | 0,79% | 750.698,00 |
| 24.07.2025 | 315,68 | 319,64 | 298,10 | 299,63 | -6,15% | 987.151,00 |
| 23.07.2025 | 320,91 | 325,10 | 317,45 | 319,26 | -0,48% | 595.337,00 |
| 22.07.2025 | 320,17 | 324,26 | 315,05 | 320,81 | -0,55% | 583.964,00 |
| 21.07.2025 | 330,54 | 331,44 | 321,17 | 322,57 | -2,06% | 524.624,00 |
| 18.07.2025 | 329,24 | 329,99 | 322,47 | 329,34 | 0,27% | 383.947,00 |
| 17.07.2025 | 326,64 | 329,97 | 321,70 | 328,46 | 0,65% | 460.386,00 |
| 16.07.2025 | 320,30 | 328,18 | 318,14 | 326,34 | 2,73% | 595.949,00 |
| 15.07.2025 | 317,53 | 318,12 | 308,53 | 317,66 | -0,19% | 582.980,00 |
| 14.07.2025 | 328,33 | 328,33 | 309,00 | 318,27 | -3,03% | 736.496,00 |
| 11.07.2025 | 328,91 | 336,33 | 325,40 | 328,21 | -0,59% | 581.752,00 |
| 10.07.2025 | 332,50 | 335,11 | 327,21 | 330,16 | -1,17% | 400.533,00 |
| 09.07.2025 | 330,36 | 335,06 | 323,35 | 334,06 | 2,27% | 580.745,00 |
| 08.07.2025 | 325,59 | 328,54 | 319,40 | 326,65 | 0,38% | 557.147,00 |
| 07.07.2025 | 321,32 | 330,25 | 319,83 | 325,40 | -0,57% | 575.749,00 |
| 03.07.2025 | 328,04 | 328,28 | 322,52 | 327,28 | 0,25% | 279.018,00 |
| 02.07.2025 | 333,42 | 335,41 | 316,83 | 326,46 | -2,57% | 702.887,00 |
| 01.07.2025 | 336,50 | 342,53 | 333,00 | 335,08 | -0,46% | 559.226,00 |
| 30.06.2025 | 349,55 | 349,73 | 329,12 | 336,64 | -3,13% | 842.612,00 |
| 27.06.2025 | 342,29 | 350,95 | 341,06 | 347,52 | 1,19% | 690.675,00 |
| 26.06.2025 | 357,50 | 357,51 | 342,58 | 343,42 | -3,56% | 628.182,00 |
| 25.06.2025 | 364,51 | 364,98 | 346,04 | 356,09 | -2,20% | 718.624,00 |
| 24.06.2025 | 362,37 | 369,82 | 360,77 | 364,11 | 1,09% | 615.460,00 |
| 23.06.2025 | 349,58 | 361,84 | 343,57 | 360,19 | 2,89% | 621.290,00 |
| 20.06.2025 | 350,32 | 350,52 | 343,64 | 350,06 | -0,07% | 908.120,00 |
| 18.06.2025 | 345,92 | 352,58 | 344,18 | 350,32 | 1,21% | 523.858,00 |
| 17.06.2025 | 349,36 | 351,42 | 345,30 | 346,14 | -1,05% | 435.906,00 |
| 16.06.2025 | 356,56 | 362,26 | 345,70 | 349,83 | -1,19% | 628.273,00 |
| 13.06.2025 | 347,50 | 361,74 | 347,50 | 354,06 | -1,22% | 1.201.790,00 |
| 12.06.2025 | 379,03 | 380,83 | 355,87 | 358,45 | -5,92% | 1.131.505,00 |
| 11.06.2025 | 384,42 | 388,14 | 377,27 | 381,00 | -0,12% | 998.545,00 |
| 10.06.2025 | 376,56 | 386,42 | 374,66 | 381,46 | 1,42% | 676.934,00 |
| 09.06.2025 | 376,99 | 380,47 | 369,82 | 376,13 | 0,35% | 566.624,00 |
| 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 |