134,421$
-3,61%
Echtzeit-Aktienkurs Wingstop
Bid:
Ask:
Aktienkurse zur Wingstop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 138,90 | 146,00 | 130,89 | 134,23 | -3,75% | 1.914.190,00 |
| 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 |
| 29.05.2026 | 157,61 | 160,07 | 152,46 | 156,96 | -0,41% | 1.198.403,00 |
| 28.05.2026 | 151,86 | 159,31 | 150,00 | 157,61 | 3,65% | 1.310.029,00 |
| 27.05.2026 | 143,36 | 156,44 | 143,36 | 152,06 | 8,13% | 1.747.424,00 |
| 26.05.2026 | 144,78 | 145,16 | 137,89 | 140,63 | 0,16% | 1.351.244,00 |
| 22.05.2026 | 132,78 | 140,74 | 132,78 | 140,41 | 5,87% | 1.194.165,00 |
| 21.05.2026 | 126,48 | 135,25 | 123,95 | 132,63 | 3,47% | 1.148.217,00 |
| 20.05.2026 | 127,03 | 130,00 | 120,00 | 128,18 | 1,06% | 1.089.742,00 |
| 19.05.2026 | 129,36 | 133,61 | 125,28 | 126,83 | -1,68% | 941.703,00 |
| 18.05.2026 | 127,60 | 134,75 | 124,60 | 129,00 | -0,16% | 1.572.625,00 |
| 15.05.2026 | 119,68 | 129,73 | 117,20 | 129,21 | 8,62% | 2.806.939,00 |
| 14.05.2026 | 120,18 | 124,00 | 116,35 | 118,96 | -1,35% | 1.789.640,00 |
| 13.05.2026 | 122,00 | 123,11 | 118,81 | 120,59 | -2,55% | 1.332.687,00 |
| 12.05.2026 | 127,44 | 128,53 | 123,40 | 123,75 | -2,85% | 910.752,00 |
| 11.05.2026 | 128,99 | 130,87 | 126,64 | 127,38 | -1,77% | 1.335.046,00 |
| 08.05.2026 | 135,54 | 138,27 | 129,31 | 129,67 | -3,86% | 1.460.864,00 |
| 07.05.2026 | 143,42 | 144,58 | 133,70 | 134,88 | -7,21% | 2.281.231,00 |
| 06.05.2026 | 150,67 | 153,73 | 142,48 | 145,36 | -0,94% | 1.469.539,00 |
| 05.05.2026 | 151,00 | 153,87 | 146,26 | 146,74 | -2,50% | 1.310.411,00 |
| 04.05.2026 | 160,73 | 161,66 | 148,31 | 150,50 | -6,36% | 1.658.777,00 |
| 01.05.2026 | 165,20 | 169,00 | 157,85 | 160,73 | -2,03% | 1.274.027,00 |
| 30.04.2026 | 170,96 | 170,96 | 161,15 | 164,06 | -4,18% | 1.660.573,00 |
| 29.04.2026 | 157,13 | 177,15 | 147,48 | 171,21 | -1,02% | 3.790.221,00 |
| 28.04.2026 | 174,99 | 179,10 | 171,39 | 172,97 | -2,68% | 2.344.418,00 |
| 27.04.2026 | 182,81 | 185,06 | 175,01 | 177,73 | -6,15% | 1.682.600,00 |
| 24.04.2026 | 186,79 | 191,90 | 183,04 | 189,37 | 1,41% | 730.253,00 |
| 23.04.2026 | 189,00 | 190,90 | 179,82 | 186,74 | -1,67% | 959.059,00 |
| 22.04.2026 | 192,47 | 195,27 | 188,63 | 189,92 | 0,44% | 1.017.925,00 |
| 21.04.2026 | 198,98 | 204,64 | 188,93 | 189,09 | -4,99% | 1.335.399,00 |
| 20.04.2026 | 194,12 | 199,21 | 186,00 | 199,03 | 1,37% | 1.123.368,00 |
| 17.04.2026 | 193,00 | 200,07 | 189,71 | 196,34 | 5,53% | 1.131.884,00 |
| 16.04.2026 | 194,04 | 194,25 | 182,27 | 186,06 | -2,92% | 1.296.994,00 |
| 15.04.2026 | 198,01 | 202,68 | 189,23 | 191,65 | -3,25% | 1.115.680,00 |
| 14.04.2026 | 186,38 | 199,30 | 186,38 | 198,08 | 6,28% | 1.185.739,00 |
| 13.04.2026 | 176,84 | 186,67 | 175,75 | 186,38 | 3,61% | 905.185,00 |
| 10.04.2026 | 180,27 | 182,48 | 176,80 | 179,89 | 0,40% | 894.478,00 |
| 09.04.2026 | 167,91 | 179,94 | 165,59 | 179,17 | 6,31% | 1.292.328,00 |
| 08.04.2026 | 173,92 | 180,00 | 168,15 | 168,53 | 1,50% | 1.443.837,00 |
| 07.04.2026 | 167,18 | 170,73 | 162,37 | 166,05 | 0,74% | 1.345.501,00 |
| 06.04.2026 | 152,02 | 167,00 | 151,03 | 164,83 | 8,08% | 1.314.797,00 |
| 02.04.2026 | 146,25 | 157,50 | 142,24 | 152,51 | 5,27% | 2.401.280,00 |
| 01.04.2026 | 155,36 | 156,84 | 144,68 | 144,87 | -6,52% | 1.501.339,00 |
| 31.03.2026 | 157,25 | 160,02 | 150,86 | 154,97 | 0,26% | 1.508.124,00 |
| 30.03.2026 | 159,66 | 162,45 | 153,11 | 154,57 | 0,07% | 893.936,00 |
| 27.03.2026 | 153,25 | 162,10 | 153,23 | 154,46 | -0,78% | 1.577.212,00 |
| 26.03.2026 | 162,25 | 167,16 | 155,38 | 155,67 | -6,40% | 1.549.152,00 |
| 25.03.2026 | 174,53 | 175,25 | 162,61 | 166,31 | -3,35% | 1.410.044,00 |
| 24.03.2026 | 177,38 | 179,79 | 168,97 | 172,07 | -6,10% | 1.368.450,00 |
| 23.03.2026 | 192,35 | 194,70 | 183,00 | 183,24 | -2,42% | 1.148.751,00 |
| 20.03.2026 | 184,29 | 193,37 | 184,00 | 187,79 | 0,27% | 1.162.404,00 |
| 19.03.2026 | 188,30 | 190,50 | 184,15 | 187,29 | -2,03% | 1.349.944,00 |
| 18.03.2026 | 195,11 | 196,98 | 189,23 | 191,17 | -3,49% | 872.915,00 |
| 17.03.2026 | 201,85 | 204,95 | 197,57 | 198,08 | -0,57% | 694.272,00 |
| 16.03.2026 | 207,50 | 210,00 | 196,98 | 199,22 | -2,07% | 847.829,00 |
| 13.03.2026 | 197,00 | 206,37 | 196,92 | 203,44 | 5,35% | 1.468.844,00 |
| 12.03.2026 | 206,00 | 210,55 | 192,87 | 193,11 | -7,45% | 1.164.522,00 |
| 11.03.2026 | 223,60 | 233,14 | 208,32 | 208,66 | -4,01% | 1.266.535,00 |
| 10.03.2026 | 222,08 | 224,02 | 213,53 | 217,37 | -3,08% | 698.250,00 |