317,317$
-0,30%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 317,53 | 318,12 | 308,53 | 317,66 | -0,19% | 582.980,00 |
| 14.07.2025 | 328,33 | 328,33 | 309,00 | 318,27 | -3,03% | 736.626,00 |
| 11.07.2025 | 328,91 | 336,33 | 325,40 | 328,21 | -0,59% | 581.902,00 |
| 10.07.2025 | 332,50 | 335,11 | 327,21 | 330,16 | -1,17% | 400.725,00 |
| 09.07.2025 | 330,36 | 335,06 | 323,35 | 334,06 | 2,27% | 582.243,00 |
| 08.07.2025 | 325,59 | 328,54 | 319,40 | 326,65 | 0,38% | 557.348,00 |
| 07.07.2025 | 321,32 | 330,25 | 319,83 | 325,40 | -0,57% | 576.680,00 |
| 03.07.2025 | 328,04 | 328,28 | 322,52 | 327,28 | 0,25% | 279.018,00 |
| 02.07.2025 | 333,42 | 335,41 | 316,83 | 326,46 | -2,57% | 702.961,00 |
| 01.07.2025 | 336,50 | 342,53 | 333,00 | 335,08 | -0,46% | 562.183,00 |
| 30.06.2025 | 349,55 | 349,73 | 329,12 | 336,64 | -3,16% | 842.867,00 |
| 27.06.2025 | 342,29 | 350,95 | 341,06 | 347,61 | 1,22% | 700.404,00 |
| 26.06.2025 | 357,50 | 357,51 | 342,58 | 343,42 | -3,56% | 628.182,00 |
| 25.06.2025 | 364,51 | 364,98 | 346,04 | 356,09 | -2,20% | 719.267,00 |
| 24.06.2025 | 362,37 | 369,82 | 360,77 | 364,11 | 1,09% | 617.424,00 |
| 23.06.2025 | 349,58 | 361,84 | 343,57 | 360,19 | 2,91% | 622.355,00 |
| 20.06.2025 | 350,32 | 350,52 | 343,64 | 350,00 | -0,09% | 910.692,00 |
| 18.06.2025 | 345,92 | 352,58 | 344,18 | 350,32 | 1,21% | 523.858,00 |
| 17.06.2025 | 349,36 | 351,42 | 345,30 | 346,14 | -1,05% | 435.983,00 |
| 16.06.2025 | 356,56 | 362,26 | 345,70 | 349,83 | -1,19% | 628.693,00 |
| 13.06.2025 | 347,50 | 361,74 | 347,50 | 354,06 | -1,22% | 1.202.232,00 |
| 12.06.2025 | 379,03 | 380,83 | 355,87 | 358,45 | -5,92% | 1.131.988,00 |
| 11.06.2025 | 384,42 | 388,14 | 377,27 | 381,00 | -0,12% | 998.548,00 |
| 10.06.2025 | 376,56 | 386,42 | 374,66 | 381,46 | 1,42% | 677.207,00 |
| 09.06.2025 | 376,99 | 380,47 | 369,82 | 376,13 | 0,35% | 566.775,00 |
| 06.06.2025 | 374,42 | 377,09 | 371,31 | 374,82 | 0,79% | 453.115,00 |
| 05.06.2025 | 365,52 | 374,46 | 362,19 | 371,87 | 1,71% | 754.750,00 |
| 04.06.2025 | 348,97 | 367,83 | 346,38 | 365,60 | 5,54% | 543.121,00 |
| 03.06.2025 | 345,39 | 351,69 | 343,22 | 346,40 | -0,77% | 661.132,00 |
| 02.06.2025 | 339,00 | 349,99 | 334,95 | 349,10 | 2,17% | 706.187,00 |
| 30.05.2025 | 337,75 | 344,95 | 332,36 | 341,70 | 0,33% | 621.436,00 |
| 29.05.2025 | 340,39 | 345,66 | 336,85 | 340,56 | 0,36% | 747.956,00 |
| 28.05.2025 | 335,59 | 341,40 | 334,43 | 339,34 | 0,19% | 463.717,00 |
| 27.05.2025 | 332,28 | 340,37 | 330,30 | 338,70 | 5,03% | 683.648,00 |
| 23.05.2025 | 316,28 | 323,89 | 315,78 | 322,47 | 0,41% | 479.177,00 |
| 22.05.2025 | 321,47 | 324,86 | 318,53 | 321,14 | -0,42% | 686.212,00 |
| 21.05.2025 | 324,38 | 327,62 | 320,26 | 322,48 | -1,62% | 648.926,00 |
| 20.05.2025 | 331,00 | 332,66 | 327,09 | 327,78 | -1,77% | 718.612,00 |
| 19.05.2025 | 317,96 | 334,07 | 317,69 | 333,67 | 3,92% | 1.134.173,00 |
| 16.05.2025 | 307,42 | 321,59 | 307,19 | 321,08 | 4,03% | 891.909,00 |
| 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 |