159,260$
-4,48%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 164,54 | 167,35 | 158,16 | 159,26 | -4,48% | 992.773,00 |
| 11.11.2026 | 169,71 | 171,71 | 164,65 | 166,73 | -1,68% | 1.008.345,00 |
| 10.11.2026 | 175,34 | 176,23 | 168,52 | 169,58 | -4,18% | 1.134.580,00 |
| 09.11.2026 | 166,39 | 179,09 | 166,39 | 176,98 | 8,42% | 1.321.686,00 |
| 06.11.2026 | 160,71 | 166,40 | 158,39 | 163,23 | -1,51% | 884.811,00 |
| 05.11.2026 | 167,54 | 169,88 | 162,93 | 165,73 | -1,18% | 1.327.792,00 |
| 04.11.2026 | 169,56 | 175,00 | 162,95 | 167,71 | 3,77% | 1.527.145,00 |
| 03.11.2026 | 162,47 | 163,90 | 159,00 | 161,62 | -0,79% | 1.519.159,00 |
| 02.11.2026 | 153,46 | 170,37 | 152,79 | 162,90 | 8,70% | 2.941.840,00 |
| 30.10.2026 | 147,12 | 149,94 | 144,16 | 149,86 | 3,07% | 1.578.536,00 |
| 29.10.2026 | 140,90 | 145,66 | 136,34 | 145,39 | 4,43% | 1.939.006,00 |
| 28.10.2026 | 133,09 | 143,66 | 128,70 | 139,23 | 12,71% | 3.776.438,00 |
| 27.10.2026 | 120,05 | 124,19 | 115,16 | 123,52 | 0,58% | 2.962.571,00 |
| 26.10.2026 | 120,10 | 125,54 | 118,67 | 122,81 | 2,74% | 1.035.198,00 |
| 23.10.2026 | 121,48 | 121,48 | 116,58 | 119,54 | -1,10% | 878.732,00 |
| 22.10.2026 | 119,19 | 123,49 | 118,66 | 120,87 | 0,76% | 1.231.794,00 |
| 21.10.2026 | 127,84 | 130,24 | 118,98 | 119,96 | -8,00% | 1.285.871,00 |
| 20.10.2026 | 132,75 | 133,86 | 129,06 | 130,39 | -1,75% | 800.908,00 |
| 19.10.2026 | 130,01 | 133,76 | 129,50 | 132,71 | 0,84% | 1.140.652,00 |
| 16.10.2026 | 132,27 | 136,32 | 130,79 | 131,61 | 0,48% | 1.455.771,00 |
| 15.10.2026 | 122,94 | 131,54 | 122,94 | 130,97 | 6,71% | 994.083,00 |
| 14.10.2026 | 127,18 | 127,18 | 120,70 | 122,74 | -2,53% | 824.291,00 |
| 13.10.2026 | 125,27 | 128,50 | 121,40 | 125,92 | -0,10% | 1.210.058,00 |
| 12.10.2026 | 121,51 | 126,26 | 118,91 | 126,04 | 3,09% | 1.137.118,00 |
| 09.10.2026 | 120,32 | 122,41 | 117,39 | 122,26 | 3,27% | 877.881,00 |
| 08.10.2026 | 116,15 | 120,50 | 115,37 | 118,39 | 1,39% | 1.210.789,00 |
| 07.10.2026 | 113,06 | 117,76 | 112,70 | 116,77 | 4,10% | 1.050.681,00 |
| 06.10.2026 | 106,59 | 115,10 | 106,17 | 112,17 | 5,01% | 1.405.479,00 |
| 05.10.2026 | 106,35 | 107,72 | 103,65 | 106,82 | -0,18% | 1.083.193,00 |
| 02.10.2026 | 104,10 | 107,30 | 103,77 | 107,01 | 2,52% | 734.241,00 |
| 01.10.2026 | 105,66 | 106,31 | 102,63 | 104,38 | -0,89% | 873.639,00 |
| 30.09.2026 | 107,56 | 107,81 | 104,03 | 105,32 | -3,17% | 1.552.710,00 |
| 29.09.2026 | 103,26 | 109,20 | 103,00 | 108,77 | 6,85% | 1.887.738,00 |
| 28.09.2026 | 99,81 | 102,94 | 97,11 | 101,80 | 2,76% | 1.534.462,00 |
| 25.09.2026 | 98,56 | 100,23 | 95,82 | 99,07 | 1,26% | 1.198.607,00 |
| 24.09.2026 | 97,99 | 99,45 | 96,37 | 97,84 | -0,10% | 1.085.773,00 |
| 23.09.2026 | 101,00 | 102,22 | 97,85 | 97,94 | -4,28% | 1.674.156,00 |
| 22.09.2026 | 109,73 | 109,78 | 102,32 | 102,32 | -4,75% | 1.318.037,00 |
| 21.09.2026 | 105,57 | 107,56 | 103,43 | 107,42 | 3,07% | 944.526,00 |
| 18.09.2026 | 104,50 | 104,84 | 101,60 | 104,22 | 0,43% | 1.544.763,00 |
| 17.09.2026 | 102,77 | 105,28 | 102,61 | 103,77 | 2,68% | 1.023.753,00 |
| 16.09.2026 | 102,01 | 105,24 | 100,78 | 101,06 | 0,22% | 1.692.740,00 |
| 15.09.2026 | 113,78 | 114,50 | 100,13 | 100,84 | -12,08% | 2.842.317,00 |
| 14.09.2026 | 119,63 | 119,63 | 111,27 | 114,69 | -2,06% | 1.375.541,00 |
| 11.09.2026 | 114,34 | 119,83 | 111,01 | 117,10 | 6,04% | 1.383.576,00 |
| 10.09.2026 | 110,41 | 114,74 | 108,52 | 110,43 | -0,14% | 947.490,00 |
| 09.09.2026 | 108,00 | 112,79 | 105,88 | 110,58 | 1,01% | 1.360.063,00 |
| 08.09.2026 | 108,70 | 112,38 | 107,70 | 109,47 | 0,24% | 853.711,00 |
| 04.09.2026 | 111,83 | 111,83 | 108,77 | 109,21 | -0,97% | 711.886,00 |
| 03.09.2026 | 114,80 | 115,09 | 107,65 | 110,28 | -2,54% | 837.448,00 |
| 02.09.2026 | 110,10 | 119,03 | 108,75 | 113,16 | 3,17% | 1.429.812,00 |
| 01.09.2026 | 107,00 | 112,52 | 106,70 | 109,68 | 0,18% | 1.375.950,00 |
| 31.08.2026 | 113,21 | 114,28 | 108,81 | 109,48 | -3,70% | 1.022.799,00 |
| 28.08.2026 | 110,19 | 113,73 | 109,62 | 113,69 | 3,36% | 776.503,00 |
| 27.08.2026 | 111,51 | 112,32 | 105,43 | 109,99 | -2,00% | 1.497.780,00 |
| 26.08.2026 | 112,56 | 115,35 | 111,35 | 112,24 | -1,47% | 866.380,00 |
| 25.08.2026 | 115,90 | 116,84 | 113,53 | 113,91 | -2,51% | 876.388,00 |
| 24.08.2026 | 115,25 | 118,18 | 114,72 | 116,84 | 1,22% | 766.584,00 |
| 21.08.2026 | 113,01 | 116,22 | 112,56 | 115,43 | 1,58% | 1.051.298,00 |
| 20.08.2026 | 120,70 | 120,70 | 113,46 | 113,63 | -5,72% | 999.128,00 |
| 19.08.2026 | 115,00 | 123,69 | 115,00 | 120,53 | 5,22% | 1.025.701,00 |
| 18.08.2026 | 114,74 | 118,50 | 113,11 | 114,55 | -1,02% | 756.806,00 |
| 17.08.2026 | 124,13 | 125,25 | 114,61 | 115,73 | -8,24% | 1.663.836,00 |
| 14.08.2026 | 114,59 | 126,24 | 114,59 | 126,12 | 10,73% | 1.577.635,00 |
| 13.08.2026 | 112,51 | 115,69 | 111,78 | 113,90 | 1,65% | 1.103.104,00 |
| 12.08.2026 | 113,11 | 115,28 | 111,26 | 112,06 | 0,75% | 1.292.086,00 |
| 11.08.2026 | 117,02 | 118,56 | 110,44 | 111,22 | -5,42% | 1.267.933,00 |
| 10.08.2026 | 116,64 | 119,05 | 115,49 | 117,60 | 0,59% | 1.135.852,00 |
| 07.08.2026 | 116,80 | 117,69 | 115,01 | 116,90 | 0,15% | 1.186.290,00 |
| 06.08.2026 | 121,18 | 122,80 | 116,25 | 116,72 | -5,73% | 1.469.738,00 |
| 05.08.2026 | 121,26 | 125,28 | 119,62 | 123,81 | 1,90% | 1.322.529,00 |
| 04.08.2026 | 130,34 | 130,64 | 119,66 | 121,50 | -6,82% | 1.859.721,00 |
| 03.08.2026 | 129,59 | 132,58 | 126,80 | 130,39 | 0,70% | 1.502.819,00 |
| 31.07.2026 | 134,77 | 140,06 | 129,03 | 129,49 | -3,53% | 1.174.717,00 |
| 30.07.2026 | 138,90 | 146,00 | 130,89 | 134,23 | -3,75% | 1.914.190,00 |
| 29.07.2026 | 137,57 | 147,11 | 133,00 | 139,45 | 3,30% | 2.648.150,00 |
| 28.07.2026 | 136,52 | 142,54 | 132,36 | 135,00 | -1,79% | 2.115.223,00 |
| 27.07.2026 | 135,71 | 139,99 | 133,20 | 137,46 | 1,75% | 1.106.798,00 |
| 24.07.2026 | 134,86 | 142,48 | 134,45 | 135,10 | 0,18% | 970.627,00 |
| 23.07.2026 | 134,23 | 137,25 | 133,17 | 134,86 | -2,40% | 603.474,00 |
| 22.07.2026 | 135,49 | 139,96 | 133,63 | 138,17 | 2,54% | 1.195.411,00 |
| 21.07.2026 | 139,87 | 140,22 | 134,50 | 134,75 | -4,50% | 1.270.022,00 |
| 20.07.2026 | 146,75 | 150,46 | 139,35 | 141,10 | -0,86% | 1.034.101,00 |
| 17.07.2026 | 140,70 | 144,60 | 139,98 | 142,33 | 0,99% | 801.563,00 |
| 16.07.2026 | 143,20 | 145,86 | 140,26 | 140,93 | -3,29% | 884.170,00 |
| 15.07.2026 | 148,25 | 151,27 | 145,06 | 145,72 | -1,81% | 801.594,00 |
| 14.07.2026 | 154,21 | 154,93 | 144,50 | 148,41 | -3,67% | 1.190.575,00 |
| 13.07.2026 | 155,56 | 160,55 | 149,00 | 154,06 | 0,50% | 1.299.308,00 |
| 10.07.2026 | 157,72 | 162,25 | 151,59 | 153,29 | -2,81% | 1.397.166,00 |
| 09.07.2026 | 156,00 | 162,13 | 154,65 | 157,72 | -0,47% | 845.954,00 |
| 08.07.2026 | 165,50 | 166,96 | 153,37 | 158,47 | -6,90% | 1.835.920,00 |
| 07.07.2026 | 172,40 | 178,92 | 166,58 | 170,21 | -0,27% | 825.203,00 |
| 06.07.2026 | 179,73 | 179,73 | 166,01 | 170,67 | -4,11% | 935.198,00 |
| 02.07.2026 | 177,01 | 178,37 | 171,34 | 177,99 | 1,66% | 978.163,00 |
| 01.07.2026 | 176,14 | 177,00 | 172,16 | 175,08 | 0,96% | 1.859.010,00 |
| 30.06.2026 | 167,23 | 173,74 | 162,23 | 173,41 | 4,80% | 853.642,00 |
| 29.06.2026 | 167,25 | 167,99 | 159,80 | 165,47 | -0,77% | 1.003.507,00 |
| 26.06.2026 | 162,95 | 170,57 | 162,62 | 166,76 | 0,81% | 1.416.861,00 |
| 25.06.2026 | 158,13 | 165,51 | 155,11 | 165,42 | 6,18% | 1.509.581,00 |
| 24.06.2026 | 152,46 | 160,29 | 152,46 | 155,79 | 3,41% | 1.230.179,00 |