408,542$
3,48%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 396,19 | 410,21 | 396,19 | 409,32 | 3,68% | - |
| 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 |
| 27.06.2024 | 423,00 | 427,51 | 420,18 | 426,22 | 0,84% | 339.254,00 |
| 26.06.2024 | 420,61 | 423,30 | 416,72 | 422,66 | 0,83% | 407.915,00 |
| 25.06.2024 | 415,43 | 421,91 | 411,61 | 419,17 | 1,98% | 299.905,00 |
| 24.06.2024 | 414,15 | 414,15 | 406,45 | 411,03 | -0,90% | 326.894,00 |
| 21.06.2024 | 408,69 | 414,84 | 401,42 | 414,76 | 1,53% | 492.972,00 |
| 20.06.2024 | 429,34 | 430,20 | 407,00 | 408,52 | -4,74% | 447.776,00 |
| 18.06.2024 | 417,00 | 429,22 | 413,78 | 428,85 | 2,75% | 439.205,00 |
| 17.06.2024 | 402,22 | 417,47 | 399,15 | 417,38 | 4,66% | 372.565,00 |
| 14.06.2024 | 404,71 | 405,47 | 396,42 | 398,79 | -1,97% | 278.205,00 |
| 13.06.2024 | 412,16 | 414,99 | 403,00 | 406,80 | -1,05% | 273.272,00 |
| 12.06.2024 | 400,68 | 412,26 | 396,23 | 411,10 | 3,51% | 420.823,00 |
| 11.06.2024 | 394,85 | 398,99 | 388,20 | 397,15 | 0,44% | 344.719,00 |
| 10.06.2024 | 380,09 | 396,44 | 377,24 | 395,41 | 3,03% | 419.213,00 |
| 07.06.2024 | 386,28 | 389,47 | 379,00 | 383,79 | -0,53% | 305.239,00 |
| 06.06.2024 | 402,44 | 406,66 | 382,29 | 385,84 | -4,12% | 505.368,00 |
| 05.06.2024 | 381,44 | 410,95 | 378,73 | 402,44 | 6,32% | 1.088.027,00 |
| 04.06.2024 | 375,88 | 378,58 | 367,91 | 378,53 | 0,51% | 284.730,00 |
| 03.06.2024 | 369,19 | 377,39 | 363,07 | 376,60 | 2,16% | 458.100,00 |
| 31.05.2024 | 389,79 | 389,79 | 362,03 | 368,65 | -4,49% | 674.658,00 |
| 30.05.2024 | 386,99 | 387,72 | 382,05 | 385,97 | -0,23% | 251.738,00 |
| 29.05.2024 | 383,59 | 390,73 | 381,13 | 386,85 | -0,71% | 315.019,00 |
| 28.05.2024 | 386,29 | 394,25 | 378,80 | 389,60 | 1,49% | 564.352,00 |
| 24.05.2024 | 383,18 | 386,80 | 380,65 | 383,89 | 0,73% | 293.131,00 |
| 23.05.2024 | 381,03 | 383,39 | 376,90 | 381,12 | 0,68% | 278.421,00 |
| 22.05.2024 | 381,90 | 381,90 | 373,82 | 378,54 | -0,47% | 361.423,00 |
| 21.05.2024 | 382,12 | 384,65 | 380,02 | 380,34 | -0,65% | 389.081,00 |
| 20.05.2024 | 387,09 | 389,95 | 381,58 | 382,84 | -0,89% | 279.825,00 |
| 17.05.2024 | 389,32 | 390,03 | 385,09 | 386,28 | -0,69% | 269.000,00 |
| 16.05.2024 | 388,29 | 394,83 | 388,12 | 388,97 | -0,05% | 300.070,00 |
| 15.05.2024 | 387,73 | 391,96 | 386,11 | 389,18 | 0,50% | 320.397,00 |
| 14.05.2024 | 377,00 | 390,59 | 376,20 | 387,24 | 2,60% | 448.661,00 |
| 13.05.2024 | 390,91 | 390,91 | 375,78 | 377,42 | -3,23% | 538.841,00 |
| 10.05.2024 | 398,80 | 400,99 | 387,45 | 390,02 | -1,97% | 321.049,00 |
| 09.05.2024 | 394,40 | 397,84 | 388,76 | 397,84 | 0,98% | 208.022,00 |
| 08.05.2024 | 394,95 | 400,96 | 391,88 | 393,96 | -0,99% | 257.918,00 |
| 07.05.2024 | 394,95 | 399,48 | 391,77 | 397,91 | 0,59% | 416.617,00 |
| 06.05.2024 | 391,69 | 400,74 | 391,30 | 395,59 | 1,81% | 571.701,00 |
| 03.05.2024 | 386,53 | 391,10 | 381,10 | 388,55 | 1,83% | 510.680,00 |
| 02.05.2024 | 387,99 | 390,67 | 379,29 | 381,58 | -0,63% | 665.671,00 |
| 01.05.2024 | 390,88 | 396,00 | 360,33 | 383,98 | -0,21% | 1.173.539,00 |
| 30.04.2024 | 383,95 | 391,00 | 382,17 | 384,79 | -0,01% | 977.346,00 |
| 29.04.2024 | 385,00 | 392,48 | 381,00 | 384,82 | 0,59% | 718.826,00 |
| 26.04.2024 | 369,00 | 383,98 | 369,00 | 382,56 | 3,42% | 510.496,00 |
| 25.04.2024 | 360,79 | 378,93 | 354,53 | 369,90 | 1,97% | 620.036,00 |
| 24.04.2024 | 364,75 | 367,44 | 360,54 | 362,74 | -0,61% | 271.325,00 |