134,880$
-7,21%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 143,42 | 144,58 | 133,70 | 134,88 | -7,21% | 2.278.564,00 |
| 06.05.2026 | 150,67 | 153,73 | 142,48 | 145,36 | -0,94% | 1.466.525,00 |
| 05.05.2026 | 151,00 | 153,87 | 146,26 | 146,74 | -2,50% | 1.308.952,00 |
| 04.05.2026 | 160,73 | 161,66 | 148,31 | 150,50 | -6,36% | 1.655.784,00 |
| 01.05.2026 | 165,20 | 169,00 | 157,85 | 160,73 | -2,04% | 1.272.367,00 |
| 30.04.2026 | 170,96 | 170,96 | 161,15 | 164,07 | -4,17% | 1.658.755,00 |
| 29.04.2026 | 157,13 | 177,15 | 147,48 | 171,21 | -1,02% | 3.783.584,00 |
| 28.04.2026 | 174,99 | 179,10 | 171,39 | 172,97 | -2,68% | 2.321.047,00 |
| 27.04.2026 | 182,81 | 185,06 | 175,01 | 177,73 | -6,11% | 1.679.970,00 |
| 24.04.2026 | 186,79 | 191,90 | 183,04 | 189,30 | 1,37% | 729.445,00 |
| 23.04.2026 | 189,00 | 190,90 | 179,82 | 186,74 | -1,67% | 958.807,00 |
| 22.04.2026 | 192,47 | 195,27 | 188,63 | 189,92 | 0,44% | 1.017.423,00 |
| 21.04.2026 | 198,98 | 204,64 | 188,93 | 189,09 | -4,99% | 1.334.456,00 |
| 20.04.2026 | 194,12 | 199,21 | 186,00 | 199,03 | 1,34% | 1.121.523,00 |
| 17.04.2026 | 193,00 | 200,07 | 191,00 | 196,40 | 5,56% | 1.130.429,00 |
| 16.04.2026 | 194,04 | 194,25 | 182,27 | 186,06 | -2,92% | 1.296.763,00 |
| 15.04.2026 | 198,01 | 202,68 | 189,23 | 191,65 | -3,25% | 1.115.413,00 |
| 14.04.2026 | 186,38 | 199,30 | 186,38 | 198,08 | 6,28% | 1.173.396,00 |
| 13.04.2026 | 176,84 | 186,67 | 175,75 | 186,38 | 3,61% | 886.943,00 |
| 10.04.2026 | 180,27 | 182,48 | 176,80 | 179,89 | 0,40% | 894.231,00 |
| 09.04.2026 | 167,91 | 179,94 | 165,59 | 179,17 | 6,31% | 1.265.659,00 |
| 08.04.2026 | 173,92 | 180,00 | 168,15 | 168,53 | 1,50% | 1.443.082,00 |
| 07.04.2026 | 167,18 | 170,73 | 162,37 | 166,05 | 0,74% | 1.340.263,00 |
| 06.04.2026 | 152,02 | 167,00 | 151,03 | 164,83 | 8,08% | 1.314.250,00 |
| 02.04.2026 | 146,25 | 157,50 | 142,24 | 152,51 | 5,27% | 2.401.280,00 |
| 01.04.2026 | 155,36 | 156,84 | 144,68 | 144,87 | -6,52% | 1.494.053,00 |
| 31.03.2026 | 157,25 | 160,02 | 150,86 | 154,97 | 0,26% | 1.508.083,00 |
| 30.03.2026 | 159,66 | 162,45 | 153,11 | 154,57 | 0,03% | 891.946,00 |
| 27.03.2026 | 153,25 | 162,10 | 153,23 | 154,53 | -0,73% | 1.573.855,00 |
| 26.03.2026 | 162,25 | 167,16 | 155,38 | 155,67 | -6,40% | 1.548.556,00 |
| 25.03.2026 | 174,53 | 175,25 | 162,61 | 166,31 | -3,33% | 1.409.485,00 |
| 24.03.2026 | 177,38 | 179,79 | 168,97 | 172,03 | -6,12% | 1.359.542,00 |
| 23.03.2026 | 192,35 | 194,70 | 183,00 | 183,24 | -2,45% | 1.148.476,00 |
| 20.03.2026 | 184,29 | 193,37 | 184,00 | 187,84 | 0,29% | 1.153.373,00 |
| 19.03.2026 | 188,30 | 190,50 | 184,15 | 187,29 | -2,03% | 1.346.863,00 |
| 18.03.2026 | 195,11 | 196,98 | 189,23 | 191,17 | -3,49% | 870.886,00 |
| 17.03.2026 | 201,85 | 204,95 | 197,57 | 198,08 | -0,57% | 692.232,00 |
| 16.03.2026 | 207,50 | 210,00 | 196,98 | 199,22 | -2,07% | 847.395,00 |
| 13.03.2026 | 197,76 | 206,37 | 196,92 | 203,44 | 5,35% | 1.468.257,00 |
| 12.03.2026 | 206,00 | 210,55 | 192,87 | 193,11 | -7,45% | 1.160.393,00 |
| 11.03.2026 | 223,60 | 233,14 | 208,32 | 208,66 | -4,04% | 1.265.030,00 |
| 10.03.2026 | 222,08 | 224,02 | 213,53 | 217,44 | -3,05% | 698.248,00 |
| 09.03.2026 | 221,41 | 227,57 | 218,05 | 224,28 | -2,13% | 1.095.587,00 |
| 06.03.2026 | 237,31 | 237,31 | 222,55 | 229,16 | -3,04% | 904.450,00 |
| 05.03.2026 | 236,31 | 246,99 | 235,01 | 236,34 | -1,22% | 809.339,00 |
| 04.03.2026 | 249,00 | 249,61 | 238,99 | 239,26 | -3,25% | 467.584,00 |
| 03.03.2026 | 234,29 | 248,10 | 229,00 | 247,29 | 2,94% | 954.248,00 |
| 02.03.2026 | 251,11 | 252,62 | 233,75 | 240,23 | -7,43% | 1.511.983,00 |
| 27.02.2026 | 261,36 | 267,06 | 256,97 | 259,51 | -4,58% | 665.640,00 |
| 26.02.2026 | 257,07 | 276,51 | 255,98 | 271,97 | 6,99% | 1.137.110,00 |
| 25.02.2026 | 253,99 | 261,51 | 251,55 | 254,20 | 3,06% | 1.437.592,00 |
| 24.02.2026 | 250,62 | 250,62 | 239,79 | 246,66 | -0,66% | 1.364.534,00 |
| 23.02.2026 | 257,18 | 258,08 | 242,01 | 248,29 | -4,83% | 1.182.383,00 |
| 20.02.2026 | 262,15 | 265,74 | 257,16 | 260,89 | 0,40% | 1.336.450,00 |
| 19.02.2026 | 276,15 | 277,72 | 259,33 | 259,86 | -7,02% | 1.571.535,00 |
| 18.02.2026 | 281,00 | 302,80 | 268,54 | 279,49 | 10,97% | 2.872.838,00 |
| 17.02.2026 | 220,45 | 253,40 | 220,45 | 251,85 | 13,63% | 2.070.510,00 |
| 13.02.2026 | 220,33 | 226,15 | 218,11 | 221,65 | -1,05% | 1.009.294,00 |
| 12.02.2026 | 243,35 | 247,66 | 223,13 | 224,00 | -7,94% | 1.321.302,00 |
| 11.02.2026 | 259,44 | 262,99 | 242,64 | 243,33 | -6,28% | 1.136.508,00 |
| 10.02.2026 | 265,22 | 271,94 | 255,37 | 259,64 | -7,84% | 1.099.635,00 |
| 09.02.2026 | 267,19 | 283,95 | 265,30 | 281,72 | 6,71% | 725.913,00 |
| 06.02.2026 | 265,90 | 274,10 | 263,75 | 264,01 | -0,74% | 578.521,00 |
| 05.02.2026 | 283,64 | 287,65 | 262,03 | 265,99 | -6,00% | 714.592,00 |
| 04.02.2026 | 275,86 | 283,67 | 271,46 | 282,98 | 2,96% | 752.580,00 |
| 03.02.2026 | 264,00 | 275,92 | 262,95 | 274,85 | 3,07% | 545.112,00 |
| 02.02.2026 | 261,08 | 271,17 | 260,67 | 266,66 | 0,46% | 594.677,00 |
| 30.01.2026 | 267,95 | 273,68 | 261,47 | 265,43 | -2,52% | 515.332,00 |
| 29.01.2026 | 272,29 | 274,88 | 265,45 | 272,28 | -0,18% | 420.818,00 |
| 28.01.2026 | 279,00 | 282,00 | 271,19 | 272,76 | -0,80% | 497.393,00 |
| 27.01.2026 | 275,79 | 275,95 | 264,22 | 274,96 | 0,46% | 405.996,00 |
| 26.01.2026 | 265,67 | 274,59 | 259,00 | 273,70 | 1,99% | 548.317,00 |
| 22.01.2026 | 267,81 | 272,93 | 265,83 | 268,37 | 1,50% | 380.317,00 |
| 21.01.2026 | 272,73 | 273,29 | 256,00 | 264,41 | -2,16% | 546.153,00 |
| 20.01.2026 | 279,11 | 286,34 | 266,39 | 270,24 | -2,20% | 597.517,00 |
| 16.01.2026 | 270,23 | 279,45 | 266,97 | 276,31 | 2,06% | 628.534,00 |
| 15.01.2026 | 276,05 | 279,36 | 264,31 | 270,73 | -1,46% | 583.714,00 |
| 14.01.2026 | 272,13 | 276,12 | 265,00 | 274,75 | -0,33% | 511.184,00 |
| 13.01.2026 | 282,37 | 283,45 | 270,39 | 275,67 | -3,16% | 492.742,00 |
| 12.01.2026 | 273,81 | 285,83 | 259,79 | 284,66 | 3,89% | 700.449,00 |
| 09.01.2026 | 267,91 | 274,20 | 261,97 | 274,00 | 1,98% | 488.982,00 |
| 08.01.2026 | 257,75 | 273,26 | 255,01 | 268,69 | 4,09% | 631.103,00 |
| 07.01.2026 | 269,00 | 270,00 | 257,48 | 258,14 | -4,03% | 539.116,00 |
| 06.01.2026 | 258,21 | 271,54 | 257,41 | 268,98 | 4,33% | 757.652,00 |
| 05.01.2026 | 256,06 | 266,74 | 255,58 | 257,82 | 0,38% | 678.296,00 |
| 02.01.2026 | 241,69 | 258,55 | 240,58 | 256,84 | 7,69% | 896.180,00 |
| 31.12.2025 | 239,52 | 241,02 | 236,20 | 238,49 | -0,77% | 445.248,00 |
| 30.12.2025 | 242,90 | 244,27 | 238,69 | 240,33 | -1,31% | 617.209,00 |
| 29.12.2025 | 253,22 | 253,22 | 241,94 | 243,51 | -4,95% | 605.304,00 |
| 26.12.2025 | 254,32 | 260,00 | 252,50 | 256,19 | 0,74% | 437.312,00 |
| 24.12.2025 | 251,53 | 254,57 | 249,16 | 254,32 | 1,11% | 229.349,00 |
| 23.12.2025 | 253,08 | 253,08 | 247,35 | 251,53 | -1,11% | 655.180,00 |
| 22.12.2025 | 258,98 | 259,14 | 252,50 | 254,35 | -1,91% | 491.368,00 |
| 19.12.2025 | 256,31 | 260,28 | 252,00 | 259,29 | 1,87% | 1.190.959,00 |
| 18.12.2025 | 252,43 | 256,20 | 250,00 | 254,53 | 2,87% | 701.255,00 |
| 17.12.2025 | 246,56 | 256,83 | 245,36 | 247,42 | 0,35% | 865.480,00 |
| 16.12.2025 | 240,24 | 252,36 | 238,78 | 246,56 | 2,86% | 833.472,00 |
| 15.12.2025 | 237,00 | 241,35 | 233,82 | 239,70 | 1,62% | 855.152,00 |
| 12.12.2025 | 234,52 | 242,91 | 234,52 | 235,89 | 0,28% | 811.787,00 |
| 11.12.2025 | 239,43 | 240,26 | 231,25 | 235,24 | -4,88% | 1.035.184,00 |