134,225$
-3,75%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |