326,047$
2,96%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 318,48 | 327,14 | 316,99 | 326,64 | 3,14% | 500.949,00 |
| 15.11.2024 | 327,00 | 328,60 | 314,75 | 316,68 | -4,22% | 613.766,00 |
| 14.11.2024 | 339,11 | 339,11 | 327,01 | 330,63 | -2,73% | 582.399,00 |
| 13.11.2024 | 339,67 | 346,97 | 336,60 | 339,90 | 0,59% | 465.515,00 |
| 12.11.2024 | 345,89 | 349,69 | 336,43 | 337,92 | -1,63% | 589.856,00 |
| 11.11.2024 | 341,82 | 343,98 | 335,01 | 343,51 | 1,04% | 586.470,00 |
| 08.11.2024 | 337,57 | 343,81 | 334,00 | 339,98 | 2,44% | 686.637,00 |
| 07.11.2024 | 319,52 | 333,69 | 317,51 | 331,89 | 5,19% | 1.021.744,00 |
| 06.11.2024 | 315,85 | 319,66 | 310,66 | 315,51 | 2,18% | 884.893,00 |
| 05.11.2024 | 297,18 | 310,96 | 296,34 | 308,77 | 3,92% | 747.991,00 |
| 04.11.2024 | 294,42 | 301,26 | 292,12 | 297,12 | 0,06% | 601.916,00 |
| 01.11.2024 | 293,18 | 299,87 | 291,98 | 296,94 | 3,22% | 784.832,00 |
| 31.10.2024 | 297,49 | 303,38 | 287,55 | 287,69 | -0,79% | 1.263.954,00 |
| 30.10.2024 | 315,25 | 318,90 | 287,35 | 289,99 | -21,40% | 2.970.745,00 |
| 29.10.2024 | 366,55 | 372,13 | 365,51 | 368,94 | 0,10% | 892.251,00 |
| 28.10.2024 | 365,67 | 371,60 | 362,83 | 368,56 | 2,27% | 604.343,00 |
| 25.10.2024 | 360,00 | 365,98 | 359,65 | 360,38 | 0,31% | 333.387,00 |
| 24.10.2024 | 368,21 | 369,40 | 358,46 | 359,27 | -2,00% | 279.240,00 |
| 23.10.2024 | 363,89 | 371,41 | 363,89 | 366,61 | 0,17% | 405.387,00 |
| 22.10.2024 | 368,44 | 368,44 | 362,78 | 365,97 | -0,67% | 314.311,00 |
| 21.10.2024 | 369,63 | 371,95 | 364,54 | 368,44 | -0,61% | 348.297,00 |
| 18.10.2024 | 374,80 | 377,30 | 369,31 | 370,69 | -0,77% | 297.279,00 |
| 17.10.2024 | 381,00 | 381,75 | 372,90 | 373,55 | -1,15% | 525.404,00 |
| 16.10.2024 | 395,42 | 395,42 | 377,63 | 377,89 | -3,87% | 556.824,00 |
| 15.10.2024 | 398,56 | 401,26 | 387,96 | 393,12 | -1,49% | 364.206,00 |
| 14.10.2024 | 405,95 | 407,09 | 394,33 | 399,05 | -1,18% | 321.019,00 |
| 11.10.2024 | 396,26 | 405,33 | 395,45 | 403,82 | 2,27% | 216.821,00 |
| 10.10.2024 | 399,13 | 402,48 | 394,05 | 394,85 | -1,97% | 223.588,00 |
| 09.10.2024 | 403,27 | 405,01 | 398,52 | 402,79 | -0,08% | 259.761,00 |
| 08.10.2024 | 398,90 | 409,99 | 398,88 | 403,11 | 1,80% | 319.937,00 |
| 07.10.2024 | 413,48 | 413,48 | 392,77 | 395,97 | -4,58% | 490.625,00 |
| 04.10.2024 | 415,65 | 418,84 | 409,50 | 414,99 | 0,19% | 227.506,00 |
| 03.10.2024 | 422,84 | 425,00 | 410,97 | 414,22 | -2,06% | 367.285,00 |
| 02.10.2024 | 419,00 | 423,48 | 415,33 | 422,95 | 0,49% | 297.289,00 |
| 01.10.2024 | 417,30 | 421,88 | 412,48 | 420,89 | 1,16% | 257.427,00 |
| 30.09.2024 | 411,44 | 416,81 | 406,48 | 416,08 | 1,13% | 281.244,00 |
| 27.09.2024 | 427,00 | 427,00 | 409,40 | 411,44 | -3,61% | 395.823,00 |
| 26.09.2024 | 427,94 | 427,94 | 416,50 | 426,83 | 1,01% | 255.823,00 |
| 25.09.2024 | 427,79 | 427,79 | 421,54 | 422,55 | -1,01% | 214.594,00 |
| 24.09.2024 | 429,00 | 433,86 | 423,79 | 426,88 | -0,24% | 305.270,00 |
| 23.09.2024 | 424,36 | 429,45 | 422,00 | 427,92 | 1,91% | 277.630,00 |
| 20.09.2024 | 419,14 | 423,82 | 417,78 | 419,90 | -0,39% | 615.096,00 |
| 19.09.2024 | 424,00 | 424,00 | 412,47 | 421,53 | 2,14% | 374.659,00 |
| 18.09.2024 | 415,88 | 423,00 | 412,00 | 412,70 | -0,95% | 338.247,00 |
| 17.09.2024 | 409,45 | 419,48 | 408,00 | 416,66 | 1,87% | 398.514,00 |
| 16.09.2024 | 397,44 | 411,02 | 396,22 | 409,00 | 3,59% | 413.220,00 |
| 13.09.2024 | 396,31 | 400,64 | 391,71 | 394,81 | -0,23% | 268.170,00 |
| 12.09.2024 | 390,78 | 403,41 | 389,95 | 395,72 | 1,18% | 329.043,00 |
| 11.09.2024 | 380,59 | 391,43 | 378,01 | 391,11 | 2,94% | 308.533,00 |
| 10.09.2024 | 370,89 | 387,86 | 369,33 | 379,93 | 4,14% | 458.651,00 |
| 09.09.2024 | 366,72 | 372,51 | 363,13 | 364,81 | 0,66% | 376.288,00 |
| 06.09.2024 | 373,57 | 377,19 | 362,00 | 362,41 | -2,93% | 303.700,00 |
| 05.09.2024 | 377,00 | 382,48 | 368,65 | 373,34 | -1,66% | 233.142,00 |
| 04.09.2024 | 373,03 | 381,02 | 370,03 | 379,66 | 1,82% | 248.794,00 |
| 03.09.2024 | 383,00 | 385,44 | 370,88 | 372,86 | -3,43% | 447.146,00 |
| 30.08.2024 | 389,34 | 392,67 | 380,26 | 386,11 | 0,02% | 362.308,00 |
| 29.08.2024 | 388,05 | 397,00 | 384,28 | 386,03 | -0,56% | 248.664,00 |
| 28.08.2024 | 407,47 | 409,77 | 387,37 | 388,22 | -4,72% | 443.016,00 |
| 27.08.2024 | 400,60 | 407,92 | 395,72 | 407,47 | 0,71% | 343.006,00 |
| 26.08.2024 | 401,30 | 408,31 | 396,72 | 404,60 | 0,18% | 395.258,00 |
| 23.08.2024 | 386,00 | 405,37 | 384,19 | 403,89 | 5,30% | 586.567,00 |
| 22.08.2024 | 383,83 | 387,36 | 380,52 | 383,57 | -0,11% | 173.616,00 |
| 21.08.2024 | 373,82 | 385,36 | 372,35 | 383,98 | 2,76% | 314.030,00 |
| 20.08.2024 | 385,90 | 388,99 | 372,79 | 373,66 | -2,93% | 241.769,00 |
| 19.08.2024 | 388,00 | 389,51 | 381,00 | 384,94 | -0,91% | 259.172,00 |
| 16.08.2024 | 387,63 | 392,56 | 383,30 | 388,46 | -0,10% | 263.011,00 |
| 15.08.2024 | 381,92 | 394,36 | 381,18 | 388,85 | 3,14% | 547.063,00 |
| 14.08.2024 | 376,31 | 379,14 | 370,48 | 377,00 | 0,62% | 254.490,00 |
| 13.08.2024 | 373,58 | 379,99 | 367,71 | 374,69 | 1,08% | 348.087,00 |
| 12.08.2024 | 373,92 | 377,15 | 368,64 | 370,70 | -0,21% | 344.492,00 |
| 09.08.2024 | 371,64 | 376,53 | 366,57 | 371,48 | 0,32% | 302.859,00 |
| 08.08.2024 | 365,20 | 375,22 | 361,92 | 370,29 | 3,22% | 396.310,00 |
| 07.08.2024 | 371,05 | 375,97 | 358,02 | 358,73 | -2,40% | 413.735,00 |
| 06.08.2024 | 357,34 | 371,79 | 353,84 | 367,57 | 4,44% | 406.447,00 |
| 05.08.2024 | 346,32 | 361,57 | 340,96 | 351,95 | -2,96% | 785.158,00 |
| 02.08.2024 | 361,00 | 368,27 | 350,74 | 362,70 | -2,26% | 506.887,00 |
| 01.08.2024 | 386,00 | 388,50 | 363,50 | 371,10 | -0,74% | 514.488,00 |
| 31.07.2024 | 395,00 | 397,90 | 362,69 | 373,88 | -0,71% | 1.404.943,00 |
| 30.07.2024 | 368,75 | 379,73 | 368,63 | 376,57 | 2,46% | 776.217,00 |
| 29.07.2024 | 371,24 | 375,32 | 362,31 | 367,52 | 0,32% | 475.307,00 |
| 26.07.2024 | 367,96 | 373,72 | 361,01 | 366,36 | 1,66% | 558.771,00 |
| 25.07.2024 | 369,59 | 370,56 | 354,96 | 360,37 | -2,75% | 698.030,00 |
| 24.07.2024 | 383,50 | 383,99 | 368,96 | 370,55 | -3,79% | 484.966,00 |
| 23.07.2024 | 382,39 | 390,63 | 380,61 | 385,15 | 0,65% | 296.678,00 |
| 22.07.2024 | 373,15 | 382,96 | 370,40 | 382,66 | 3,61% | 392.888,00 |
| 19.07.2024 | 367,96 | 375,27 | 364,05 | 369,31 | 0,85% | 420.943,00 |
| 18.07.2024 | 358,94 | 367,09 | 352,04 | 366,20 | 0,77% | 683.912,00 |
| 17.07.2024 | 383,98 | 384,41 | 362,86 | 363,40 | -6,04% | 631.148,00 |
| 16.07.2024 | 383,13 | 389,99 | 379,33 | 386,74 | 0,14% | 434.699,00 |
| 15.07.2024 | 384,10 | 388,55 | 378,09 | 386,20 | 2,19% | 480.010,00 |
| 12.07.2024 | 383,50 | 390,00 | 377,50 | 377,93 | -1,37% | 380.111,00 |
| 11.07.2024 | 380,86 | 390,72 | 377,29 | 383,18 | 0,15% | 382.450,00 |
| 10.07.2024 | 394,44 | 396,34 | 379,17 | 382,61 | -3,15% | 532.872,00 |
| 09.07.2024 | 408,36 | 413,21 | 393,29 | 395,05 | -2,82% | 420.480,00 |
| 08.07.2024 | 421,99 | 424,14 | 406,41 | 406,51 | -2,92% | 408.730,00 |
| 05.07.2024 | 418,76 | 420,23 | 415,43 | 418,72 | 0,05% | 299.205,00 |
| 03.07.2024 | 420,17 | 422,66 | 416,79 | 418,49 | -0,54% | 127.051,00 |
| 02.07.2024 | 423,03 | 427,50 | 417,11 | 420,78 | -0,91% | 189.379,00 |
| 01.07.2024 | 426,51 | 427,00 | 413,01 | 424,64 | 0,47% | 358.791,00 |
| 28.06.2024 | 427,72 | 431,03 | 419,73 | 422,66 | -0,84% | 435.289,00 |