130,744$
-1,48%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 132,29 | 133,69 | 129,80 | 131,23 | -1,12% | - |
| 19.10.2026 | 130,01 | 133,76 | 129,50 | 132,71 | 0,75% | 1.204.926,00 |
| 16.10.2026 | 132,27 | 136,32 | 130,79 | 131,72 | 0,57% | 1.456.722,00 |
| 15.10.2026 | 122,94 | 131,54 | 122,94 | 130,97 | 6,71% | 1.000.553,00 |
| 14.10.2026 | 127,18 | 127,18 | 120,70 | 122,74 | -2,53% | 826.393,00 |
| 13.10.2026 | 125,27 | 128,50 | 121,40 | 125,92 | -0,10% | 1.210.171,00 |
| 12.10.2026 | 121,51 | 126,26 | 118,91 | 126,04 | 3,09% | 1.141.268,00 |
| 09.10.2026 | 120,32 | 122,41 | 117,39 | 122,26 | 3,27% | 878.320,00 |
| 08.10.2026 | 116,15 | 120,50 | 115,37 | 118,39 | 1,39% | 1.211.121,00 |
| 07.10.2026 | 113,06 | 117,76 | 112,70 | 116,77 | 4,10% | 1.051.198,00 |
| 06.10.2026 | 106,59 | 115,10 | 106,17 | 112,17 | 5,01% | 1.410.194,00 |
| 05.10.2026 | 106,35 | 107,72 | 103,65 | 106,82 | -0,07% | 1.084.312,00 |
| 02.10.2026 | 104,10 | 107,30 | 103,77 | 106,89 | 2,40% | 734.352,00 |
| 01.10.2026 | 105,66 | 106,31 | 102,63 | 104,38 | -0,89% | 888.528,00 |
| 30.09.2026 | 107,56 | 107,81 | 104,03 | 105,32 | -3,17% | 1.605.969,00 |
| 29.09.2026 | 103,26 | 109,20 | 103,00 | 108,77 | 6,85% | 1.890.272,00 |
| 28.09.2026 | 99,81 | 102,94 | 97,11 | 101,80 | 2,76% | 1.657.359,00 |
| 25.09.2026 | 98,56 | 100,23 | 95,82 | 99,07 | 1,26% | 1.216.788,00 |
| 24.09.2026 | 97,99 | 99,45 | 96,37 | 97,84 | -0,10% | 1.098.538,00 |
| 23.09.2026 | 101,00 | 102,22 | 97,85 | 97,94 | -4,28% | 1.715.975,00 |
| 22.09.2026 | 109,73 | 109,78 | 102,32 | 102,32 | -4,75% | 1.334.145,00 |
| 21.09.2026 | 105,57 | 107,56 | 103,43 | 107,42 | 3,21% | 946.862,00 |
| 18.09.2026 | 104,50 | 104,84 | 101,60 | 104,08 | 0,30% | 1.741.218,00 |
| 17.09.2026 | 102,77 | 105,28 | 102,61 | 103,77 | 2,68% | 1.066.933,00 |
| 16.09.2026 | 102,01 | 105,24 | 100,78 | 101,06 | 0,22% | 1.718.424,00 |
| 15.09.2026 | 113,78 | 114,50 | 100,13 | 100,84 | -12,08% | 2.891.492,00 |
| 14.09.2026 | 119,63 | 119,63 | 111,27 | 114,69 | -2,06% | 1.375.656,00 |
| 11.09.2026 | 114,34 | 119,83 | 111,01 | 117,10 | 6,04% | 1.385.454,00 |
| 10.09.2026 | 110,41 | 114,74 | 108,52 | 110,43 | -0,14% | 947.910,00 |
| 09.09.2026 | 108,00 | 112,79 | 105,88 | 110,58 | 1,01% | 1.538.531,00 |
| 08.09.2026 | 108,70 | 112,38 | 107,70 | 109,47 | 0,24% | 861.718,00 |
| 04.09.2026 | 111,83 | 111,83 | 108,77 | 109,21 | -0,97% | 711.886,00 |
| 03.09.2026 | 114,80 | 115,09 | 107,65 | 110,28 | -2,54% | 932.574,00 |
| 02.09.2026 | 110,10 | 119,03 | 108,75 | 113,16 | 3,17% | 1.432.308,00 |
| 01.09.2026 | 107,00 | 112,52 | 106,70 | 109,68 | 0,18% | 1.377.315,00 |
| 31.08.2026 | 113,21 | 114,28 | 108,81 | 109,48 | -3,61% | 1.029.190,00 |
| 28.08.2026 | 110,19 | 113,73 | 109,62 | 113,58 | 3,26% | 787.354,00 |
| 27.08.2026 | 111,51 | 112,32 | 105,43 | 109,99 | -2,00% | 1.530.939,00 |
| 26.08.2026 | 112,56 | 115,35 | 111,35 | 112,24 | -1,47% | 867.227,00 |
| 25.08.2026 | 115,90 | 116,84 | 113,53 | 113,91 | -2,51% | 877.869,00 |
| 24.08.2026 | 115,25 | 118,18 | 114,72 | 116,84 | 1,22% | 774.875,00 |
| 21.08.2026 | 113,01 | 116,22 | 112,56 | 115,43 | 1,58% | 1.052.268,00 |
| 20.08.2026 | 120,70 | 120,70 | 113,46 | 113,63 | -5,72% | 1.005.445,00 |
| 19.08.2026 | 115,00 | 123,69 | 115,00 | 120,53 | 5,22% | 1.026.144,00 |
| 18.08.2026 | 114,74 | 118,50 | 113,11 | 114,55 | -1,02% | 758.617,00 |
| 17.08.2026 | 124,13 | 125,25 | 114,61 | 115,73 | -8,24% | 1.691.178,00 |
| 14.08.2026 | 114,59 | 126,24 | 114,59 | 126,12 | 10,73% | 1.581.512,00 |
| 13.08.2026 | 112,51 | 115,69 | 111,78 | 113,90 | 1,65% | 1.105.147,00 |
| 12.08.2026 | 113,11 | 115,28 | 111,26 | 112,06 | 0,75% | 1.307.096,00 |
| 11.08.2026 | 117,02 | 118,56 | 110,44 | 111,22 | -5,42% | 1.274.832,00 |
| 10.08.2026 | 116,64 | 119,05 | 115,49 | 117,60 | 0,67% | 1.150.429,00 |
| 07.08.2026 | 116,80 | 117,69 | 115,01 | 116,82 | 0,08% | 1.192.960,00 |
| 06.08.2026 | 121,18 | 122,80 | 116,25 | 116,72 | -5,73% | 1.480.202,00 |
| 05.08.2026 | 121,26 | 125,28 | 119,62 | 123,81 | 1,90% | 1.322.700,00 |
| 04.08.2026 | 130,34 | 130,64 | 119,66 | 121,50 | -6,82% | 1.863.401,00 |
| 03.08.2026 | 129,59 | 132,58 | 126,80 | 130,39 | 0,70% | 1.503.124,00 |
| 31.07.2026 | 134,77 | 140,06 | 129,03 | 129,49 | -3,53% | 1.175.836,00 |
| 30.07.2026 | 138,90 | 146,00 | 130,89 | 134,23 | -3,75% | 1.929.901,00 |
| 29.07.2026 | 137,57 | 147,11 | 133,00 | 139,45 | 3,30% | 2.649.508,00 |
| 28.07.2026 | 136,52 | 142,54 | 132,36 | 135,00 | -1,79% | 2.124.520,00 |
| 27.07.2026 | 135,71 | 139,99 | 133,20 | 137,46 | 1,67% | 1.109.043,00 |
| 24.07.2026 | 134,86 | 142,48 | 134,45 | 135,20 | 0,25% | 971.872,00 |
| 23.07.2026 | 134,23 | 137,25 | 133,17 | 134,86 | -2,40% | 611.775,00 |
| 22.07.2026 | 135,49 | 139,96 | 133,63 | 138,17 | 2,54% | 1.199.817,00 |
| 21.07.2026 | 139,87 | 140,22 | 134,50 | 134,75 | -4,50% | 1.286.224,00 |
| 20.07.2026 | 146,75 | 150,46 | 139,35 | 141,10 | -0,86% | 1.034.126,00 |
| 17.07.2026 | 140,70 | 144,60 | 139,80 | 142,33 | 0,99% | 801.986,00 |
| 16.07.2026 | 143,20 | 145,86 | 140,26 | 140,93 | -3,29% | 898.257,00 |
| 15.07.2026 | 148,25 | 151,27 | 145,06 | 145,72 | -1,81% | 801.701,00 |
| 14.07.2026 | 154,21 | 154,93 | 144,50 | 148,41 | -3,67% | 1.209.736,00 |
| 13.07.2026 | 155,56 | 160,55 | 149,00 | 154,06 | 0,50% | 1.305.241,00 |
| 10.07.2026 | 157,72 | 162,25 | 151,59 | 153,29 | -2,81% | 1.409.496,00 |
| 09.07.2026 | 156,00 | 162,13 | 154,65 | 157,72 | -0,47% | 873.592,00 |
| 08.07.2026 | 165,50 | 166,96 | 153,37 | 158,47 | -6,90% | 1.840.858,00 |
| 07.07.2026 | 172,40 | 178,92 | 166,58 | 170,21 | -0,27% | 825.860,00 |
| 06.07.2026 | 179,73 | 179,73 | 166,01 | 170,67 | -4,11% | 939.038,00 |
| 02.07.2026 | 177,01 | 178,37 | 171,34 | 177,99 | 1,66% | 978.163,00 |
| 01.07.2026 | 176,14 | 177,00 | 172,16 | 175,08 | 0,96% | 1.884.062,00 |
| 30.06.2026 | 167,23 | 173,74 | 162,23 | 173,41 | 4,80% | 884.710,00 |
| 29.06.2026 | 167,25 | 167,99 | 159,80 | 165,47 | -0,77% | 1.011.545,00 |
| 26.06.2026 | 162,95 | 170,57 | 162,62 | 166,76 | 0,81% | 1.435.270,00 |
| 25.06.2026 | 158,13 | 165,51 | 155,11 | 165,42 | 6,18% | 1.521.923,00 |
| 24.06.2026 | 152,46 | 160,29 | 152,46 | 155,79 | 3,41% | 1.238.211,00 |
| 23.06.2026 | 154,89 | 155,80 | 149,38 | 150,65 | -3,89% | 906.358,00 |
| 22.06.2026 | 159,35 | 160,44 | 154,51 | 156,74 | -2,92% | 940.049,00 |
| 19.06.2026 | 161,60 | 161,69 | 161,40 | 161,46 | -0,20% | - |
| 18.06.2026 | 150,05 | 165,40 | 149,01 | 161,78 | 7,75% | 1.284.674,00 |
| 17.06.2026 | 158,22 | 159,24 | 148,37 | 150,15 | -7,73% | 826.059,00 |
| 16.06.2026 | 167,52 | 168,14 | 162,12 | 162,73 | -2,10% | 782.708,00 |
| 15.06.2026 | 167,79 | 172,74 | 164,98 | 166,22 | 2,42% | 1.241.689,00 |
| 12.06.2026 | 154,25 | 166,22 | 153,48 | 162,29 | 5,42% | 1.344.993,00 |
| 11.06.2026 | 145,18 | 154,79 | 141,19 | 153,94 | 5,91% | 1.228.609,00 |
| 10.06.2026 | 145,10 | 148,99 | 142,00 | 145,35 | 1,04% | 1.263.731,00 |
| 09.06.2026 | 141,30 | 150,73 | 140,98 | 143,86 | 0,26% | 1.106.123,00 |
| 08.06.2026 | 138,82 | 146,69 | 138,00 | 143,49 | 0,89% | 900.317,00 |
| 05.06.2026 | 147,00 | 149,98 | 142,06 | 142,23 | -1,56% | 797.760,00 |
| 04.06.2026 | 146,21 | 147,00 | 140,26 | 144,48 | 0,21% | 948.013,00 |
| 03.06.2026 | 146,69 | 146,87 | 135,77 | 144,18 | -4,48% | 1.075.389,00 |
| 02.06.2026 | 153,54 | 157,77 | 147,31 | 150,94 | -4,51% | 1.385.803,00 |
| 01.06.2026 | 157,54 | 162,38 | 156,20 | 158,06 | 0,70% | 1.044.999,00 |