320,905$
3,97%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 307,42 | 321,59 | 307,19 | 321,08 | 4,03% | 887.910,00 |
| 15.05.2025 | 305,10 | 310,47 | 299,40 | 308,65 | 0,78% | 845.248,00 |
| 14.05.2025 | 290,06 | 310,90 | 287,95 | 306,25 | 6,97% | 1.634.272,00 |
| 13.05.2025 | 284,44 | 288,43 | 282,16 | 286,30 | 0,12% | 724.553,00 |
| 12.05.2025 | 277,81 | 286,93 | 274,71 | 285,96 | 6,96% | 826.909,00 |
| 09.05.2025 | 275,23 | 275,23 | 266,10 | 267,34 | -3,19% | 794.670,00 |
| 08.05.2025 | 271,94 | 278,44 | 271,28 | 276,15 | 2,22% | 786.216,00 |
| 07.05.2025 | 266,45 | 270,94 | 265,64 | 270,16 | 1,24% | 629.023,00 |
| 06.05.2025 | 265,95 | 269,43 | 264,00 | 266,85 | -0,88% | 783.035,00 |
| 05.05.2025 | 269,00 | 274,97 | 267,88 | 269,22 | -0,33% | 899.988,00 |
| 02.05.2025 | 264,70 | 270,39 | 262,25 | 270,11 | 4,02% | 1.191.368,00 |
| 01.05.2025 | 265,00 | 265,60 | 255,97 | 259,67 | -1,60% | 1.249.843,00 |
| 30.04.2025 | 226,68 | 265,98 | 223,63 | 263,89 | 14,48% | 2.479.912,00 |
| 29.04.2025 | 223,38 | 233,85 | 223,38 | 230,51 | 2,60% | 1.388.494,00 |
| 28.04.2025 | 228,77 | 230,42 | 221,71 | 224,67 | -1,16% | 840.141,00 |
| 25.04.2025 | 217,30 | 229,75 | 217,30 | 227,30 | 4,46% | 679.780,00 |
| 24.04.2025 | 215,75 | 218,90 | 214,45 | 217,59 | 0,54% | 488.492,00 |
| 23.04.2025 | 215,87 | 225,01 | 213,25 | 216,42 | 2,94% | 654.055,00 |
| 22.04.2025 | 213,15 | 217,75 | 206,15 | 210,24 | -0,28% | 883.153,00 |
| 21.04.2025 | 217,65 | 217,66 | 204,00 | 210,82 | -3,66% | 921.123,00 |
| 17.04.2025 | 217,56 | 219,80 | 214,13 | 218,84 | 0,46% | 506.247,00 |
| 16.04.2025 | 223,43 | 224,94 | 216,14 | 217,83 | -3,04% | 682.472,00 |
| 15.04.2025 | 232,61 | 232,61 | 223,69 | 224,66 | -3,60% | 577.926,00 |
| 14.04.2025 | 240,31 | 242,27 | 229,89 | 233,05 | -1,79% | 663.529,00 |
| 11.04.2025 | 239,72 | 242,61 | 230,58 | 237,29 | -1,38% | 465.079,00 |
| 10.04.2025 | 242,67 | 242,76 | 230,12 | 240,60 | -2,11% | 729.358,00 |
| 09.04.2025 | 221,62 | 249,59 | 220,47 | 245,78 | 10,65% | 1.462.978,00 |
| 08.04.2025 | 229,45 | 232,58 | 219,34 | 222,12 | 0,57% | 972.640,00 |
| 07.04.2025 | 222,56 | 238,04 | 216,09 | 220,86 | -4,95% | 1.404.335,00 |
| 04.04.2025 | 237,74 | 237,74 | 224,01 | 232,36 | -4,29% | 1.556.824,00 |
| 03.04.2025 | 225,34 | 246,45 | 225,00 | 242,78 | 2,89% | 2.292.958,00 |
| 02.04.2025 | 232,23 | 237,61 | 230,33 | 235,96 | -0,19% | 615.682,00 |
| 01.04.2025 | 225,47 | 236,67 | 225,47 | 236,40 | 4,80% | 1.048.081,00 |
| 31.03.2025 | 225,47 | 226,27 | 216,91 | 225,58 | 0,71% | 805.953,00 |
| 28.03.2025 | 226,47 | 228,00 | 220,00 | 224,00 | -2,31% | 1.059.309,00 |
| 27.03.2025 | 219,12 | 233,58 | 219,00 | 229,29 | 4,05% | 888.697,00 |
| 26.03.2025 | 224,41 | 225,00 | 219,11 | 220,37 | 0,13% | 631.295,00 |
| 25.03.2025 | 222,26 | 224,45 | 217,56 | 220,08 | -1,14% | 530.921,00 |
| 24.03.2025 | 219,54 | 227,92 | 217,12 | 222,62 | 3,32% | 1.061.000,00 |
| 21.03.2025 | 215,37 | 218,91 | 212,10 | 215,46 | -2,15% | 1.311.268,00 |
| 20.03.2025 | 214,10 | 220,76 | 213,18 | 220,19 | 2,58% | 510.739,00 |
| 19.03.2025 | 207,49 | 217,85 | 207,15 | 214,65 | 3,70% | 596.216,00 |
| 18.03.2025 | 212,54 | 214,02 | 205,60 | 207,00 | -3,34% | 736.323,00 |
| 17.03.2025 | 211,55 | 215,43 | 208,60 | 214,16 | 0,45% | 615.654,00 |
| 14.03.2025 | 215,44 | 217,00 | 212,11 | 213,20 | 0,46% | 433.352,00 |
| 13.03.2025 | 219,93 | 219,93 | 210,45 | 212,22 | -3,25% | 558.515,00 |
| 12.03.2025 | 217,85 | 221,50 | 214,09 | 219,35 | 2,81% | 719.202,00 |
| 11.03.2025 | 214,91 | 217,37 | 208,91 | 213,36 | -0,20% | 893.640,00 |
| 10.03.2025 | 224,40 | 224,83 | 207,53 | 213,78 | -5,87% | 979.516,00 |
| 07.03.2025 | 217,10 | 227,83 | 209,61 | 227,12 | 4,05% | 1.359.492,00 |
| 06.03.2025 | 226,00 | 229,77 | 217,97 | 218,28 | -5,34% | 962.234,00 |
| 05.03.2025 | 229,18 | 231,24 | 225,13 | 230,60 | 0,47% | 709.975,00 |
| 04.03.2025 | 221,82 | 233,44 | 218,23 | 229,51 | 2,33% | 929.231,00 |
| 03.03.2025 | 238,00 | 242,19 | 223,13 | 224,27 | -4,47% | 1.040.095,00 |
| 28.02.2025 | 226,65 | 237,54 | 225,05 | 234,78 | 2,69% | 1.226.483,00 |
| 27.02.2025 | 228,90 | 230,88 | 219,12 | 228,62 | 0,36% | 1.022.766,00 |
| 26.02.2025 | 241,64 | 243,60 | 227,65 | 227,81 | -4,65% | 1.019.038,00 |
| 25.02.2025 | 237,00 | 241,99 | 231,28 | 238,91 | 1,01% | 1.269.270,00 |
| 24.02.2025 | 239,15 | 240,82 | 234,02 | 236,51 | 1,06% | 1.794.711,00 |
| 21.02.2025 | 244,69 | 244,70 | 232,19 | 234,02 | -5,29% | 1.992.164,00 |
| 20.02.2025 | 265,01 | 265,50 | 242,58 | 247,09 | -6,77% | 1.948.195,00 |
| 19.02.2025 | 272,45 | 278,93 | 258,50 | 265,02 | -13,40% | 3.651.163,00 |
| 18.02.2025 | 303,16 | 312,42 | 301,73 | 306,02 | 0,25% | 1.583.514,00 |
| 17.02.2025 | 304,82 | 305,45 | 304,82 | 305,24 | 0,18% | - |
| 14.02.2025 | 312,00 | 314,14 | 303,17 | 304,69 | -2,32% | 641.140,00 |
| 13.02.2025 | 304,07 | 314,65 | 300,47 | 311,93 | 2,50% | 606.590,00 |
| 12.02.2025 | 298,69 | 307,64 | 297,42 | 304,32 | 1,50% | 419.907,00 |
| 11.02.2025 | 306,74 | 307,04 | 297,02 | 299,82 | -2,81% | 772.624,00 |
| 10.02.2025 | 309,63 | 316,00 | 305,90 | 308,48 | 1,17% | 583.859,00 |
| 07.02.2025 | 305,79 | 311,01 | 304,01 | 304,92 | -1,05% | 505.897,00 |
| 06.02.2025 | 306,94 | 312,55 | 305,50 | 308,14 | 0,90% | 401.897,00 |
| 05.02.2025 | 305,25 | 307,51 | 300,00 | 305,39 | -0,50% | 537.531,00 |
| 04.02.2025 | 297,75 | 307,87 | 297,41 | 306,93 | 1,07% | 557.625,00 |
| 03.02.2025 | 293,49 | 306,38 | 290,20 | 303,67 | 1,94% | 514.779,00 |
| 31.01.2025 | 304,07 | 306,37 | 297,00 | 297,90 | -2,57% | 517.697,00 |
| 30.01.2025 | 303,47 | 308,54 | 300,76 | 305,76 | 0,68% | 501.721,00 |
| 29.01.2025 | 295,00 | 305,60 | 295,00 | 303,70 | 2,66% | 542.414,00 |
| 28.01.2025 | 290,20 | 299,82 | 290,03 | 295,82 | 1,13% | 637.571,00 |
| 27.01.2025 | 274,24 | 292,53 | 270,20 | 292,52 | 4,53% | 604.950,00 |
| 24.01.2025 | 288,62 | 289,61 | 279,57 | 279,83 | -3,02% | 785.230,00 |
| 23.01.2025 | 280,46 | 289,05 | 280,46 | 288,53 | 1,75% | 544.835,00 |
| 22.01.2025 | 282,83 | 285,60 | 280,13 | 283,58 | 1,11% | 439.937,00 |
| 21.01.2025 | 281,35 | 285,81 | 274,36 | 280,48 | 2,77% | 620.957,00 |
| 17.01.2025 | 277,39 | 278,59 | 271,37 | 272,92 | -0,68% | 451.361,00 |
| 16.01.2025 | 274,31 | 279,32 | 272,71 | 274,80 | 0,83% | 499.755,00 |
| 15.01.2025 | 280,88 | 281,27 | 272,00 | 272,55 | -0,33% | 591.653,00 |
| 14.01.2025 | 278,36 | 279,99 | 272,39 | 273,44 | -0,91% | 544.767,00 |
| 13.01.2025 | 271,32 | 276,18 | 266,45 | 275,95 | 0,46% | 505.992,00 |
| 10.01.2025 | 275,00 | 279,83 | 273,65 | 274,69 | -1,36% | 628.806,00 |
| 08.01.2025 | 281,90 | 283,00 | 277,00 | 278,47 | -1,33% | 609.642,00 |
| 07.01.2025 | 288,93 | 290,44 | 282,09 | 282,23 | -2,90% | 679.941,00 |
| 06.01.2025 | 298,81 | 299,64 | 285,52 | 290,65 | -2,47% | 780.649,00 |
| 03.01.2025 | 292,07 | 298,51 | 289,89 | 298,01 | 2,04% | 359.020,00 |
| 02.01.2025 | 288,14 | 293,60 | 285,45 | 292,06 | 2,77% | 450.741,00 |
| 31.12.2024 | 287,37 | 287,37 | 281,36 | 284,20 | -1,03% | 397.430,00 |
| 30.12.2024 | 283,45 | 290,50 | 282,04 | 287,16 | 0,63% | 404.946,00 |
| 27.12.2024 | 286,73 | 288,87 | 282,51 | 285,37 | -1,88% | 380.540,00 |
| 26.12.2024 | 291,33 | 292,29 | 288,32 | 290,85 | -0,31% | 240.719,00 |
| 24.12.2024 | 290,81 | 293,45 | 287,40 | 291,75 | 0,34% | 188.311,00 |
| 23.12.2024 | 290,48 | 291,70 | 285,29 | 290,75 | 0,03% | 374.635,00 |