412,330$
0,79%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 414,80 | 420,80 | 411,99 | 412,33 | 0,79% | 2.007,00 |
| 03.12.2024 | 413,83 | 421,00 | 407,36 | 409,10 | -2,05% | 13.244,00 |
| 02.12.2024 | 415,69 | 417,79 | 409,01 | 417,67 | 1,39% | 15.648,00 |
| 29.11.2024 | 413,32 | 416,00 | 411,41 | 411,92 | -0,11% | 12.572,00 |
| 27.11.2024 | 415,78 | 415,78 | 412,00 | 412,36 | -1,78% | 12.353,00 |
| 26.11.2024 | 419,00 | 424,23 | 417,38 | 419,85 | -0,58% | 13.384,00 |
| 25.11.2024 | 424,45 | 430,00 | 419,53 | 422,31 | 4,72% | 46.092,00 |
| 22.11.2024 | 400,56 | 412,46 | 400,56 | 403,27 | 1,68% | 31.532,00 |
| 21.11.2024 | 392,95 | 401,13 | 392,95 | 396,61 | 0,30% | 1.406,00 |
| 20.11.2024 | 402,69 | 403,14 | 386,88 | 395,43 | -1,21% | 18.858,00 |
| 19.11.2024 | 390,00 | 401,02 | 390,00 | 400,28 | 0,23% | 21.591,00 |
| 18.11.2024 | 389,46 | 399,65 | 389,46 | 399,38 | 2,72% | 16.822,00 |
| 15.11.2024 | 401,63 | 401,63 | 379,64 | 388,82 | -2,54% | 17.269,00 |
| 14.11.2024 | 391,60 | 398,97 | 391,60 | 398,97 | 0,16% | 13.826,00 |
| 13.11.2024 | 412,77 | 413,52 | 396,86 | 398,33 | -4,39% | 15.458,00 |
| 12.11.2024 | 420,05 | 431,00 | 415,64 | 416,61 | -0,93% | 26.074,00 |
| 11.11.2024 | 417,57 | 422,05 | 416,23 | 420,50 | 2,45% | 17.675,00 |
| 08.11.2024 | 402,94 | 415,13 | 402,94 | 410,46 | 1,10% | 13.147,00 |
| 07.11.2024 | 402,55 | 410,87 | 402,55 | 405,98 | -0,54% | 16.703,00 |
| 06.11.2024 | 400,92 | 415,00 | 400,00 | 408,17 | 4,92% | 25.735,00 |
| 05.11.2024 | 391,66 | 396,37 | 389,04 | 389,04 | -0,42% | 21.419,00 |
| 04.11.2024 | 381,40 | 391,47 | 381,40 | 390,70 | 1,56% | 12.417,00 |
| 01.11.2024 | 380,15 | 384,68 | 379,00 | 384,68 | 3,16% | 17.170,00 |
| 31.10.2024 | 382,74 | 382,74 | 372,89 | 372,89 | -3,04% | 19.839,00 |
| 30.10.2024 | 378,98 | 385,44 | 378,98 | 384,59 | 1,13% | 11.378,00 |
| 29.10.2024 | 372,84 | 380,68 | 370,01 | 380,30 | 0,88% | 9.585,00 |
| 28.10.2024 | 375,78 | 380,23 | 373,50 | 377,00 | 1,55% | 16.655,00 |
| 25.10.2024 | 379,86 | 381,47 | 370,42 | 371,23 | -1,64% | 11.955,00 |
| 24.10.2024 | 376,00 | 379,11 | 376,00 | 377,43 | -0,33% | 16.720,00 |
| 23.10.2024 | 379,28 | 380,39 | 377,50 | 378,69 | -0,41% | 15.047,00 |
| 22.10.2024 | 383,80 | 387,05 | 380,26 | 380,26 | -1,69% | 17.513,00 |
| 21.10.2024 | 383,08 | 388,78 | 378,73 | 386,81 | 0,27% | 12.842,00 |
| 18.10.2024 | 384,45 | 386,50 | 380,14 | 385,77 | 0,98% | 17.381,00 |
| 17.10.2024 | 376,58 | 390,59 | 372,93 | 382,02 | 1,46% | 17.696,00 |
| 16.10.2024 | 375,16 | 377,00 | 367,10 | 376,54 | 2,29% | 22.652,00 |
| 15.10.2024 | 364,35 | 383,58 | 364,35 | 368,11 | 0,13% | 26.028,00 |
| 14.10.2024 | 368,35 | 369,10 | 364,17 | 367,63 | -0,06% | 10.435,00 |
| 11.10.2024 | 361,62 | 367,84 | 359,51 | 367,84 | 2,75% | 17.026,00 |
| 10.10.2024 | 364,34 | 364,34 | 355,46 | 358,00 | -2,09% | 12.351,00 |
| 09.10.2024 | 370,10 | 373,03 | 365,66 | 365,66 | -0,81% | 9.071,00 |
| 08.10.2024 | 360,54 | 373,65 | 360,33 | 368,65 | 2,25% | 27.238,00 |
| 07.10.2024 | 368,63 | 368,63 | 358,80 | 360,54 | -2,35% | 15.351,00 |
| 04.10.2024 | 356,34 | 371,11 | 356,34 | 369,22 | 5,00% | 28.560,00 |
| 03.10.2024 | 350,00 | 352,89 | 350,00 | 351,65 | -3,91% | 13.411,00 |
| 02.10.2024 | 366,79 | 366,79 | 362,15 | 365,94 | -0,81% | 16.940,00 |
| 01.10.2024 | 384,20 | 384,20 | 368,89 | 368,91 | -3,64% | 13.664,00 |
| 30.09.2024 | 384,89 | 388,14 | 381,89 | 382,84 | -0,56% | 24.897,00 |
| 27.09.2024 | 388,88 | 388,88 | 384,29 | 385,00 | -0,17% | 25.695,00 |
| 26.09.2024 | 381,10 | 385,65 | 381,10 | 385,65 | 1,97% | 16.777,00 |
| 25.09.2024 | 373,68 | 381,23 | 371,49 | 378,20 | 1,26% | 33.675,00 |
| 24.09.2024 | 369,21 | 375,51 | 369,21 | 373,51 | 1,04% | 30.335,00 |
| 23.09.2024 | 387,03 | 387,03 | 365,60 | 369,68 | -3,49% | 41.702,00 |
| 20.09.2024 | 378,93 | 385,33 | 377,22 | 383,04 | 0,54% | 63.597,00 |
| 19.09.2024 | 378,79 | 382,21 | 375,50 | 381,00 | 2,14% | 18.991,00 |
| 18.09.2024 | 370,61 | 382,50 | 369,19 | 373,03 | 0,12% | 25.231,00 |
| 17.09.2024 | 361,94 | 374,48 | 361,94 | 372,58 | 3,21% | 38.700,00 |
| 16.09.2024 | 365,85 | 366,21 | 359,86 | 360,98 | -0,57% | 25.209,00 |
| 13.09.2024 | 356,90 | 368,51 | 356,90 | 363,06 | 2,95% | 25.145,00 |
| 12.09.2024 | 349,64 | 354,57 | 349,64 | 352,67 | 1,72% | 19.958,00 |
| 11.09.2024 | 344,27 | 346,71 | 343,48 | 346,71 | 0,18% | 11.927,00 |
| 10.09.2024 | 346,42 | 349,62 | 344,09 | 346,10 | 0,09% | 14.045,00 |
| 09.09.2024 | 350,35 | 351,59 | 343,46 | 345,79 | -1,14% | 33.755,00 |
| 06.09.2024 | 354,95 | 357,35 | 348,18 | 349,77 | -0,96% | 17.901,00 |
| 05.09.2024 | 362,92 | 364,99 | 352,80 | 353,17 | -2,08% | 33.028,00 |
| 04.09.2024 | 358,20 | 361,75 | 357,41 | 360,67 | 0,88% | 26.964,00 |
| 03.09.2024 | 358,64 | 362,07 | 355,52 | 357,54 | -0,85% | 17.047,00 |
| 30.08.2024 | 360,98 | 360,98 | 356,24 | 360,60 | 0,58% | 20.950,00 |
| 29.08.2024 | 359,00 | 363,76 | 356,80 | 358,51 | 0,48% | 15.671,00 |
| 28.08.2024 | 364,15 | 364,90 | 355,59 | 356,81 | -2,78% | 24.275,00 |
| 27.08.2024 | 365,41 | 373,26 | 365,31 | 367,01 | -0,34% | 28.803,00 |
| 26.08.2024 | 375,01 | 375,93 | 367,12 | 368,27 | -0,89% | 48.214,00 |
| 23.08.2024 | 367,64 | 377,24 | 365,01 | 371,59 | 2,40% | 74.466,00 |
| 22.08.2024 | 371,84 | 372,07 | 362,89 | 362,89 | -2,78% | 22.831,00 |
| 21.08.2024 | 367,99 | 374,18 | 367,50 | 373,27 | 1,58% | 136.835,00 |
| 20.08.2024 | 368,15 | 368,49 | 361,63 | 367,45 | -0,51% | 52.056,00 |
| 19.08.2024 | 375,74 | 375,95 | 369,25 | 369,33 | -0,57% | 47.734,00 |
| 16.08.2024 | 374,49 | 378,20 | 371,46 | 371,46 | -0,83% | 21.457,00 |
| 15.08.2024 | 381,20 | 384,66 | 373,00 | 374,56 | 2,37% | 31.457,00 |
| 14.08.2024 | 366,00 | 370,61 | 364,00 | 365,90 | -1,16% | 47.354,00 |
| 13.08.2024 | 364,93 | 372,00 | 362,51 | 370,19 | 2,45% | 44.935,00 |
| 12.08.2024 | 360,92 | 363,97 | 360,79 | 361,33 | 0,07% | 34.264,00 |
| 09.08.2024 | 363,22 | 363,22 | 361,00 | 361,06 | -0,70% | 14.988,00 |
| 08.08.2024 | 358,68 | 363,79 | 358,68 | 363,61 | 2,29% | 27.428,00 |
| 07.08.2024 | 355,73 | 357,00 | 354,54 | 355,48 | 1,09% | 32.729,00 |
| 06.08.2024 | 356,86 | 360,51 | 351,61 | 351,64 | -1,78% | 25.975,00 |
| 05.08.2024 | 348,01 | 358,07 | 348,01 | 358,01 | -2,02% | 37.186,00 |
| 02.08.2024 | 367,47 | 367,80 | 361,17 | 365,40 | -3,33% | 14.898,00 |
| 01.08.2024 | 398,50 | 398,50 | 372,08 | 378,00 | -4,30% | 50.761,00 |
| 31.07.2024 | 390,11 | 399,05 | 388,25 | 395,00 | 1,63% | 27.062,00 |
| 30.07.2024 | 396,41 | 396,41 | 388,67 | 388,67 | -1,23% | 15.325,00 |
| 29.07.2024 | 406,99 | 407,00 | 393,29 | 393,50 | -2,84% | 48.900,00 |
| 26.07.2024 | 402,02 | 407,00 | 399,49 | 405,00 | 1,90% | 25.307,00 |
| 25.07.2024 | 403,21 | 407,00 | 397,46 | 397,46 | 0,54% | 38.509,00 |
| 24.07.2024 | 401,00 | 402,00 | 394,86 | 395,31 | -1,56% | 18.760,00 |
| 23.07.2024 | 405,08 | 407,00 | 401,27 | 401,56 | -1,49% | 24.924,00 |
| 22.07.2024 | 389,45 | 407,62 | 389,45 | 407,62 | 4,65% | 23.501,00 |
| 19.07.2024 | 399,80 | 402,33 | 386,20 | 389,49 | -2,34% | 30.562,00 |
| 18.07.2024 | 405,21 | 414,04 | 393,21 | 398,82 | -2,88% | 40.776,00 |
| 17.07.2024 | 415,57 | 424,04 | 408,97 | 410,64 | -2,92% | 42.581,00 |
| 16.07.2024 | 401,95 | 431,67 | 400,11 | 423,00 | 6,55% | 57.973,00 |