161,840$
7,86%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 806.825,00 |
| 16.06.2026 | 167,52 | 168,14 | 162,12 | 162,73 | -2,10% | 762.058,00 |
| 15.06.2026 | 167,79 | 172,74 | 164,98 | 166,22 | 2,42% | 1.233.248,00 |
| 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% | 1.216.473,00 |
| 10.06.2026 | 145,10 | 148,99 | 142,00 | 145,35 | 1,04% | 1.195.812,00 |
| 09.06.2026 | 141,30 | 150,73 | 140,98 | 143,86 | 0,26% | 1.101.532,00 |
| 08.06.2026 | 138,82 | 146,69 | 138,00 | 143,49 | 0,89% | 858.247,00 |
| 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% | 945.421,00 |
| 03.06.2026 | 146,69 | 146,87 | 135,77 | 144,18 | -4,48% | 1.072.029,00 |
| 02.06.2026 | 153,54 | 157,77 | 147,31 | 150,94 | -4,51% | 1.378.957,00 |
| 01.06.2026 | 157,54 | 162,38 | 156,20 | 158,06 | 0,70% | 1.017.219,00 |
| 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% | 1.305.533,00 |
| 27.05.2026 | 143,36 | 156,44 | 143,36 | 152,06 | 8,13% | 1.691.332,00 |
| 26.05.2026 | 144,78 | 145,16 | 137,89 | 140,63 | 0,16% | 1.217.012,00 |
| 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% | 1.147.989,00 |
| 20.05.2026 | 127,03 | 130,00 | 120,00 | 128,18 | 1,06% | 1.082.901,00 |
| 19.05.2026 | 129,36 | 133,61 | 125,28 | 126,83 | -1,68% | 935.048,00 |
| 18.05.2026 | 127,60 | 134,75 | 124,60 | 129,00 | -0,16% | 1.562.444,00 |
| 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% | 1.788.951,00 |
| 13.05.2026 | 122,00 | 123,11 | 118,81 | 120,59 | -2,55% | 1.332.578,00 |
| 12.05.2026 | 127,44 | 128,53 | 123,40 | 123,75 | -2,85% | 908.349,00 |
| 11.05.2026 | 128,99 | 130,87 | 126,64 | 127,38 | -1,77% | 1.326.668,00 |
| 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% | 2.278.550,00 |
| 06.05.2026 | 150,67 | 153,73 | 142,48 | 145,36 | -0,94% | 1.466.525,00 |
| 05.05.2026 | 151,00 | 153,87 | 146,26 | 146,74 | -2,50% | 1.308.952,00 |
| 04.05.2026 | 160,73 | 161,66 | 148,31 | 150,50 | -6,36% | 1.655.784,00 |
| 01.05.2026 | 165,20 | 169,00 | 157,85 | 160,73 | -2,04% | 1.274.027,00 |
| 30.04.2026 | 170,96 | 170,96 | 161,15 | 164,07 | -4,17% | 1.658.755,00 |
| 29.04.2026 | 157,13 | 177,15 | 147,48 | 171,21 | -1,02% | 3.783.584,00 |
| 28.04.2026 | 174,99 | 179,10 | 171,39 | 172,97 | -2,68% | 2.321.047,00 |
| 27.04.2026 | 182,81 | 185,06 | 175,01 | 177,73 | -6,15% | 1.679.970,00 |
| 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% | 958.807,00 |
| 22.04.2026 | 192,47 | 195,27 | 188,63 | 189,92 | 0,44% | 1.017.423,00 |
| 21.04.2026 | 198,98 | 204,64 | 188,93 | 189,09 | -4,99% | 1.334.456,00 |
| 20.04.2026 | 194,12 | 199,21 | 186,00 | 199,03 | 1,37% | 1.121.523,00 |
| 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% | 1.296.763,00 |
| 15.04.2026 | 198,01 | 202,68 | 189,23 | 191,65 | -3,25% | 1.115.413,00 |
| 14.04.2026 | 186,38 | 199,30 | 186,38 | 198,08 | 6,28% | 1.173.396,00 |
| 13.04.2026 | 176,84 | 186,67 | 175,75 | 186,38 | 3,61% | 886.943,00 |
| 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% | 1.265.659,00 |
| 08.04.2026 | 173,92 | 180,00 | 168,15 | 168,53 | 1,50% | 1.443.082,00 |
| 07.04.2026 | 167,18 | 170,73 | 162,37 | 166,05 | 0,74% | 1.340.263,00 |
| 06.04.2026 | 152,02 | 167,00 | 151,03 | 164,83 | 8,08% | 1.314.250,00 |
| 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% | 1.494.053,00 |
| 31.03.2026 | 157,25 | 160,02 | 150,86 | 154,97 | 0,26% | 1.508.083,00 |
| 30.03.2026 | 159,66 | 162,45 | 153,11 | 154,57 | 0,07% | 891.946,00 |
| 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% | 1.548.556,00 |
| 25.03.2026 | 174,53 | 175,25 | 162,61 | 166,31 | -3,33% | 1.409.485,00 |
| 24.03.2026 | 177,38 | 179,79 | 168,97 | 172,03 | -6,12% | 1.359.542,00 |
| 23.03.2026 | 192,35 | 194,70 | 183,00 | 183,24 | -2,42% | 1.148.476,00 |
| 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% | 1.346.863,00 |
| 18.03.2026 | 195,11 | 196,98 | 189,23 | 191,17 | -3,49% | 870.886,00 |
| 17.03.2026 | 201,85 | 204,95 | 197,57 | 198,08 | -0,57% | 692.232,00 |
| 16.03.2026 | 207,50 | 210,00 | 196,98 | 199,22 | -2,07% | 847.830,00 |
| 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 |
| 09.03.2026 | 227,99 | 227,99 | 218,05 | 224,28 | -2,13% | 1.095.593,00 |
| 06.03.2026 | 237,31 | 237,31 | 222,55 | 229,17 | -3,03% | 904.450,00 |
| 05.03.2026 | 236,31 | 246,99 | 235,01 | 236,34 | -1,25% | 809.391,00 |
| 04.03.2026 | 249,00 | 249,61 | 238,99 | 239,34 | -3,18% | 467.592,00 |
| 03.03.2026 | 234,29 | 248,10 | 229,00 | 247,21 | 2,92% | 954.251,00 |
| 02.03.2026 | 251,11 | 252,62 | 233,75 | 240,20 | -7,44% | 1.512.020,00 |
| 27.02.2026 | 261,36 | 267,06 | 256,97 | 259,51 | -4,59% | 665.640,00 |
| 26.02.2026 | 257,07 | 276,51 | 255,98 | 272,00 | 7,00% | 1.138.388,00 |
| 25.02.2026 | 253,99 | 261,52 | 251,55 | 254,20 | 3,05% | 1.437.598,00 |
| 24.02.2026 | 250,62 | 250,62 | 239,79 | 246,67 | -0,67% | 1.364.535,00 |
| 23.02.2026 | 257,18 | 259,00 | 242,01 | 248,34 | -4,81% | 1.182.383,00 |
| 20.02.2026 | 262,15 | 266,17 | 257,16 | 260,89 | 0,35% | 1.338.266,00 |
| 19.02.2026 | 276,15 | 277,72 | 259,33 | 259,99 | -6,84% | 1.573.178,00 |
| 18.02.2026 | 281,00 | 302,80 | 268,54 | 279,08 | 10,84% | 2.874.505,00 |
| 17.02.2026 | 220,45 | 253,40 | 220,45 | 251,78 | 13,59% | 2.073.964,00 |
| 13.02.2026 | 220,33 | 226,15 | 218,11 | 221,65 | -1,05% | 1.009.294,00 |
| 12.02.2026 | 243,35 | 247,66 | 223,13 | 224,00 | -8,07% | 1.323.242,00 |
| 11.02.2026 | 259,44 | 263,00 | 242,64 | 243,66 | -6,15% | 1.136.609,00 |
| 10.02.2026 | 265,22 | 271,94 | 255,37 | 259,64 | -7,85% | 1.099.703,00 |
| 09.02.2026 | 267,19 | 283,95 | 265,30 | 281,75 | 6,72% | 725.957,00 |
| 06.02.2026 | 265,90 | 274,10 | 263,75 | 264,01 | -0,81% | 578.828,00 |
| 05.02.2026 | 283,64 | 288,00 | 262,03 | 266,17 | -5,90% | 715.035,00 |
| 04.02.2026 | 275,86 | 283,67 | 271,46 | 282,86 | 2,96% | 752.871,00 |
| 03.02.2026 | 264,00 | 275,92 | 262,95 | 274,72 | 3,02% | 548.239,00 |
| 02.02.2026 | 261,08 | 271,17 | 260,67 | 266,66 | 0,46% | 595.174,00 |
| 30.01.2026 | 267,95 | 273,68 | 261,47 | 265,43 | -2,53% | 515.403,00 |
| 29.01.2026 | 272,29 | 274,88 | 265,07 | 272,32 | -0,14% | 425.574,00 |
| 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 |