108,770$
6,85%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 154,89 | 155,80 | 149,38 | 150,65 | -3,89% | 906.309,00 |
| 22.06.2026 | 159,35 | 160,44 | 154,51 | 156,74 | -3,12% | 911.586,00 |
| 18.06.2026 | 150,05 | 165,40 | 149,01 | 161,78 | 7,75% | 1.284.674,00 |
| 17.06.2026 | 158,22 | 159,24 | 148,37 | 150,15 | -7,73% | 806.825,00 |
| 16.06.2026 | 167,52 | 168,14 | 162,12 | 162,73 | -2,10% | 762.058,00 |
| 15.06.2026 | 167,79 | 172,74 | 164,98 | 166,22 | 2,42% | 1.233.248,00 |
| 12.06.2026 | 154,25 | 166,22 | 153,48 | 162,29 | 5,42% | 1.337.938,00 |
| 11.06.2026 | 145,18 | 154,79 | 141,19 | 153,94 | 5,91% | 1.216.473,00 |
| 10.06.2026 | 145,10 | 148,99 | 142,00 | 145,35 | 1,04% | 1.195.812,00 |
| 09.06.2026 | 141,30 | 150,73 | 140,98 | 143,86 | 0,26% | 1.101.532,00 |
| 08.06.2026 | 138,82 | 146,69 | 138,00 | 143,49 | 0,94% | 858.247,00 |
| 05.06.2026 | 147,00 | 149,98 | 142,06 | 142,16 | -1,61% | 789.585,00 |
| 04.06.2026 | 146,21 | 147,00 | 140,26 | 144,48 | 0,21% | 945.421,00 |
| 03.06.2026 | 146,69 | 146,87 | 135,77 | 144,18 | -4,48% | 1.072.029,00 |
| 02.06.2026 | 153,54 | 157,77 | 147,31 | 150,94 | -4,51% | 1.378.957,00 |
| 01.06.2026 | 157,54 | 162,38 | 156,20 | 158,06 | 0,70% | 1.017.219,00 |
| 29.05.2026 | 157,61 | 160,07 | 152,46 | 156,96 | -0,41% | 1.180.552,00 |
| 28.05.2026 | 151,86 | 159,31 | 150,00 | 157,61 | 3,65% | 1.305.533,00 |
| 27.05.2026 | 143,36 | 156,44 | 143,36 | 152,06 | 8,13% | 1.691.332,00 |
| 26.05.2026 | 144,78 | 145,16 | 137,89 | 140,63 | 0,16% | 1.217.012,00 |
| 22.05.2026 | 132,78 | 140,74 | 132,78 | 140,41 | 5,87% | 1.194.165,00 |
| 21.05.2026 | 126,48 | 135,25 | 123,95 | 132,63 | 3,47% | 1.147.989,00 |
| 20.05.2026 | 127,03 | 130,00 | 120,00 | 128,18 | 1,06% | 1.082.901,00 |
| 19.05.2026 | 129,36 | 133,61 | 125,28 | 126,83 | -1,68% | 935.048,00 |
| 18.05.2026 | 127,60 | 134,75 | 124,60 | 129,00 | -0,19% | 1.562.444,00 |
| 15.05.2026 | 119,68 | 129,73 | 117,20 | 129,25 | 8,65% | 2.805.874,00 |
| 14.05.2026 | 120,18 | 124,00 | 116,35 | 118,96 | -1,35% | 1.788.951,00 |
| 13.05.2026 | 122,00 | 123,11 | 118,81 | 120,59 | -2,55% | 1.332.578,00 |
| 12.05.2026 | 127,44 | 128,53 | 123,40 | 123,75 | -2,85% | 908.349,00 |
| 11.05.2026 | 128,99 | 130,87 | 126,64 | 127,38 | -1,80% | 1.326.668,00 |
| 08.05.2026 | 135,54 | 138,27 | 129,31 | 129,71 | -3,83% | 1.390.191,00 |
| 07.05.2026 | 143,42 | 144,58 | 133,70 | 134,88 | -7,21% | 2.278.564,00 |