271,887$
-0,32%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 279,00 | 282,00 | 271,19 | 272,70 | -0,82% | 497.510,00 |
| 27.01.2026 | 275,79 | 275,95 | 264,22 | 274,96 | 0,46% | 406.332,00 |
| 26.01.2026 | 265,67 | 274,59 | 259,22 | 273,70 | 0,85% | 548.443,00 |
| 23.01.2026 | 269,13 | 276,54 | 267,17 | 271,39 | 1,13% | 363.947,00 |
| 22.01.2026 | 267,81 | 272,93 | 265,85 | 268,37 | 1,50% | 380.761,00 |
| 21.01.2026 | 272,73 | 273,49 | 256,00 | 264,41 | -2,16% | 546.200,00 |
| 20.01.2026 | 279,11 | 286,34 | 266,39 | 270,24 | -1,51% | 597.664,00 |
| 19.01.2026 | 273,81 | 274,55 | 273,61 | 274,38 | -0,70% | - |
| 16.01.2026 | 270,23 | 279,45 | 266,97 | 276,31 | 2,06% | 628.534,00 |
| 15.01.2026 | 276,05 | 279,36 | 264,31 | 270,73 | -1,46% | 583.816,00 |
| 14.01.2026 | 272,13 | 276,12 | 265,00 | 274,75 | -0,33% | 511.406,00 |
| 13.01.2026 | 282,37 | 283,45 | 270,39 | 275,67 | -3,16% | 493.147,00 |
| 12.01.2026 | 273,81 | 285,83 | 259,79 | 284,66 | 3,89% | 700.662,00 |
| 09.01.2026 | 267,91 | 274,20 | 261,97 | 274,00 | 1,98% | 489.302,00 |
| 08.01.2026 | 257,75 | 273,26 | 255,01 | 268,69 | 4,09% | 631.273,00 |
| 07.01.2026 | 269,00 | 270,00 | 257,48 | 258,14 | -4,03% | 539.258,00 |
| 06.01.2026 | 258,21 | 271,54 | 257,41 | 268,98 | 4,33% | 757.866,00 |
| 05.01.2026 | 256,06 | 266,74 | 255,58 | 257,82 | 0,38% | 678.483,00 |
| 02.01.2026 | 241,69 | 258,55 | 240,58 | 256,84 | 7,69% | 896.647,00 |
| 31.12.2025 | 239,52 | 241,02 | 236,20 | 238,49 | -0,77% | 445.248,00 |
| 30.12.2025 | 242,90 | 244,27 | 238,69 | 240,33 | -1,31% | 617.655,00 |
| 29.12.2025 | 253,22 | 253,22 | 241,94 | 243,51 | -4,95% | 607.612,00 |
| 26.12.2025 | 254,32 | 260,00 | 252,50 | 256,19 | 0,74% | 510.774,00 |
| 24.12.2025 | 251,53 | 254,57 | 249,16 | 254,32 | 1,11% | 229.349,00 |
| 23.12.2025 | 253,08 | 253,08 | 247,35 | 251,53 | -1,11% | 655.888,00 |
| 22.12.2025 | 258,98 | 259,14 | 252,50 | 254,35 | -1,87% | 500.374,00 |
| 19.12.2025 | 256,31 | 260,28 | 252,00 | 259,20 | 1,83% | 1.210.564,00 |
| 18.12.2025 | 252,43 | 256,20 | 250,00 | 254,53 | 2,87% | 705.563,00 |
| 17.12.2025 | 246,56 | 256,83 | 245,36 | 247,42 | 0,35% | 882.080,00 |
| 16.12.2025 | 240,24 | 252,36 | 238,78 | 246,56 | 2,86% | 836.086,00 |
| 15.12.2025 | 237,00 | 241,35 | 233,82 | 239,70 | 1,62% | 915.940,00 |
| 12.12.2025 | 234,52 | 242,91 | 234,52 | 235,89 | 0,28% | 812.132,00 |
| 11.12.2025 | 239,43 | 240,84 | 231,25 | 235,24 | -4,88% | 1.042.953,00 |
| 10.12.2025 | 250,01 | 251,52 | 240,58 | 247,30 | -0,08% | 539.494,00 |
| 09.12.2025 | 248,97 | 253,74 | 246,01 | 247,49 | 0,63% | 720.591,00 |
| 08.12.2025 | 257,93 | 258,02 | 241,12 | 245,95 | -4,51% | 837.414,00 |
| 05.12.2025 | 263,07 | 263,74 | 254,80 | 257,56 | -2,03% | 907.354,00 |
| 04.12.2025 | 268,64 | 270,00 | 258,37 | 262,89 | -2,14% | 888.417,00 |
| 03.12.2025 | 274,67 | 281,28 | 265,75 | 268,64 | -2,28% | 798.234,00 |
| 02.12.2025 | 274,61 | 279,80 | 271,43 | 274,91 | 2,11% | 954.544,00 |
| 01.12.2025 | 260,39 | 277,86 | 259,74 | 269,23 | 1,70% | 1.067.553,00 |
| 28.11.2025 | 259,00 | 266,42 | 254,36 | 264,73 | 2,18% | 304.244,00 |
| 26.11.2025 | 262,82 | 267,43 | 259,05 | 259,08 | -1,48% | 521.157,00 |
| 25.11.2025 | 241,83 | 265,51 | 241,83 | 262,97 | 8,25% | 1.241.831,00 |
| 24.11.2025 | 245,45 | 249,11 | 238,44 | 242,92 | -1,26% | 670.629,00 |
| 21.11.2025 | 231,98 | 246,75 | 228,93 | 246,01 | 7,67% | 854.778,00 |
| 20.11.2025 | 231,82 | 243,39 | 228,02 | 228,49 | -1,44% | 929.304,00 |
| 19.11.2025 | 230,91 | 235,04 | 226,44 | 231,82 | 0,31% | 609.932,00 |
| 18.11.2025 | 226,50 | 231,74 | 223,62 | 231,10 | 1,63% | 792.075,00 |
| 17.11.2025 | 231,51 | 235,28 | 224,47 | 227,40 | -2,36% | 575.774,00 |
| 14.11.2025 | 233,33 | 241,03 | 229,08 | 232,89 | -0,97% | 524.838,00 |
| 13.11.2025 | 240,64 | 251,06 | 232,23 | 235,17 | -2,52% | 705.575,00 |
| 12.11.2025 | 240,70 | 244,55 | 237,09 | 241,26 | 0,90% | 615.392,00 |
| 11.11.2025 | 238,87 | 241,20 | 234,52 | 239,11 | 0,47% | 862.453,00 |
| 10.11.2025 | 238,81 | 241,35 | 229,67 | 238,00 | -0,08% | 774.486,00 |
| 07.11.2025 | 240,40 | 241,30 | 230,00 | 238,18 | -2,62% | 1.087.261,00 |
| 06.11.2025 | 254,81 | 255,62 | 236,42 | 244,60 | -3,26% | 1.705.229,00 |
| 05.11.2025 | 244,10 | 260,21 | 241,75 | 252,84 | 6,62% | 1.811.341,00 |
| 04.11.2025 | 219,99 | 251,63 | 218,13 | 237,14 | 10,78% | 3.742.100,00 |
| 03.11.2025 | 215,61 | 218,03 | 210,06 | 214,07 | -1,18% | 1.871.705,00 |
| 31.10.2025 | 215,65 | 217,46 | 206,00 | 216,63 | 0,46% | 1.418.666,00 |
| 30.10.2025 | 217,55 | 227,50 | 207,00 | 215,63 | -11,11% | 2.255.710,00 |
| 29.10.2025 | 243,90 | 248,67 | 239,00 | 242,58 | -1,93% | 453.472,00 |
| 28.10.2025 | 257,37 | 257,49 | 246,77 | 247,36 | -2,99% | 387.955,00 |
| 27.10.2025 | 260,39 | 261,32 | 253,44 | 254,97 | -1,55% | 410.097,00 |
| 24.10.2025 | 259,34 | 260,67 | 254,56 | 258,99 | -0,29% | 426.583,00 |
| 23.10.2025 | 262,42 | 262,42 | 252,52 | 259,74 | -1,20% | 711.864,00 |
| 22.10.2025 | 267,21 | 268,59 | 256,11 | 262,89 | -1,50% | 875.608,00 |
| 21.10.2025 | 257,88 | 270,35 | 255,00 | 266,89 | 4,44% | 894.527,00 |
| 20.10.2025 | 258,15 | 258,50 | 253,37 | 255,54 | -0,83% | 577.577,00 |
| 17.10.2025 | 247,51 | 258,95 | 247,46 | 257,69 | 4,64% | - |
| 16.10.2025 | 248,76 | 253,41 | 245,29 | 246,27 | -1,61% | 749.517,00 |
| 15.10.2025 | 255,50 | 258,98 | 249,85 | 250,30 | -1,84% | 611.507,00 |
| 14.10.2025 | 253,54 | 258,17 | 250,61 | 254,99 | 0,04% | 839.652,00 |
| 13.10.2025 | 240,11 | 255,26 | 240,11 | 254,90 | 5,66% | 608.657,00 |
| 10.10.2025 | 249,98 | 250,75 | 239,23 | 241,25 | -3,40% | 649.120,00 |
| 09.10.2025 | 253,55 | 254,75 | 248,21 | 249,75 | 0,30% | 734.563,00 |
| 08.10.2025 | 243,29 | 249,38 | 242,16 | 249,01 | 1,80% | 568.479,00 |
| 07.10.2025 | 244,06 | 247,00 | 240,72 | 244,61 | 0,24% | 688.001,00 |
| 06.10.2025 | 249,40 | 251,63 | 239,90 | 244,02 | -3,16% | 740.440,00 |
| 03.10.2025 | 264,86 | 264,96 | 248,55 | 251,98 | -5,00% | 1.290.683,00 |
| 02.10.2025 | 261,10 | 273,22 | 258,98 | 265,25 | 1,02% | 1.155.406,00 |
| 01.10.2025 | 251,50 | 263,87 | 248,98 | 262,56 | 4,32% | 1.040.925,00 |
| 30.09.2025 | 254,50 | 258,23 | 250,02 | 251,68 | -0,06% | 759.257,00 |
| 29.09.2025 | 250,03 | 253,29 | 242,77 | 251,84 | 1,78% | 1.051.882,00 |
| 26.09.2025 | 244,87 | 248,84 | 238,42 | 247,44 | -0,72% | 1.148.656,00 |
| 25.09.2025 | 250,36 | 251,55 | 243,93 | 249,23 | -1,52% | 844.445,00 |
| 24.09.2025 | 250,00 | 258,97 | 250,00 | 253,07 | -0,39% | 715.092,00 |
| 23.09.2025 | 254,31 | 255,41 | 250,29 | 254,06 | -0,69% | 711.612,00 |
| 22.09.2025 | 254,51 | 258,60 | 249,81 | 255,83 | 0,90% | 648.166,00 |
| 19.09.2025 | 257,95 | 262,41 | 252,28 | 253,55 | -0,91% | 1.031.035,00 |
| 18.09.2025 | 256,30 | 259,00 | 252,50 | 255,87 | -0,45% | 769.201,00 |
| 17.09.2025 | 261,24 | 269,48 | 256,47 | 257,04 | -1,57% | 1.012.588,00 |
| 16.09.2025 | 267,52 | 268,40 | 259,71 | 261,14 | -2,38% | 759.449,00 |
| 15.09.2025 | 265,00 | 275,00 | 263,46 | 267,52 | 0,56% | 965.987,00 |
| 12.09.2025 | 274,70 | 275,69 | 261,30 | 266,02 | -3,16% | 801.946,00 |
| 11.09.2025 | 281,96 | 281,96 | 273,54 | 274,70 | -2,12% | 828.004,00 |
| 10.09.2025 | 291,17 | 291,17 | 277,91 | 280,65 | -2,37% | 820.072,00 |
| 09.09.2025 | 304,78 | 306,59 | 286,00 | 287,45 | -5,69% | 1.890.835,00 |
| 08.09.2025 | 309,02 | 309,02 | 296,14 | 304,78 | -1,62% | 1.109.403,00 |