335,710$
1,24%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 332,68 | 342,75 | 331,86 | 335,71 | 1,24% | 4.161,00 |
| 27.02.2025 | 337,20 | 342,54 | 329,51 | 331,59 | -1,66% | 28.290,00 |
| 26.02.2025 | 338,34 | 341,26 | 337,20 | 337,20 | -0,41% | 16.550,00 |
| 25.02.2025 | 331,71 | 347,46 | 331,71 | 338,58 | 1,87% | 27.108,00 |
| 24.02.2025 | 342,80 | 342,80 | 332,38 | 332,38 | -1,79% | 29.515,00 |
| 21.02.2025 | 352,60 | 352,60 | 336,93 | 338,43 | -3,86% | 29.934,00 |
| 20.02.2025 | 367,18 | 367,21 | 352,03 | 352,03 | -4,26% | 22.369,00 |
| 19.02.2025 | 367,98 | 371,22 | 361,52 | 367,69 | -1,51% | 26.349,00 |
| 18.02.2025 | 380,75 | 380,75 | 372,77 | 373,32 | -1,21% | 19.000,00 |
| 14.02.2025 | 380,26 | 380,99 | 372,00 | 377,90 | -0,79% | 14.585,00 |
| 13.02.2025 | 383,03 | 385,64 | 378,45 | 380,92 | 0,59% | 12.077,00 |
| 12.02.2025 | 380,82 | 382,18 | 374,50 | 378,70 | -2,27% | 20.347,00 |
| 11.02.2025 | 385,94 | 387,88 | 381,93 | 387,48 | -0,03% | 24.125,00 |
| 10.02.2025 | 377,50 | 387,61 | 377,50 | 387,61 | 2,72% | 14.896,00 |
| 07.02.2025 | 385,55 | 385,55 | 376,66 | 377,35 | -1,40% | 19.224,00 |
| 06.02.2025 | 387,00 | 389,07 | 380,70 | 382,71 | -0,29% | 25.163,00 |
| 05.02.2025 | 385,48 | 385,48 | 380,48 | 383,84 | 0,82% | 10.668,00 |
| 04.02.2025 | 375,57 | 387,61 | 375,57 | 380,72 | 0,69% | 15.507,00 |
| 03.02.2025 | 382,54 | 383,76 | 375,42 | 378,12 | -2,94% | 12.094,00 |
| 31.01.2025 | 397,30 | 397,30 | 386,23 | 389,59 | -0,87% | 31.411,00 |
| 30.01.2025 | 393,90 | 395,94 | 387,82 | 393,00 | 1,03% | 18.968,00 |
| 29.01.2025 | 383,79 | 393,02 | 379,64 | 389,00 | 0,78% | 26.971,00 |
| 28.01.2025 | 388,30 | 390,72 | 385,99 | 385,99 | -0,45% | 10.579,00 |
| 27.01.2025 | 389,59 | 389,59 | 384,02 | 387,72 | -1,02% | 9.166,00 |
| 24.01.2025 | 392,21 | 393,20 | 385,00 | 391,70 | -1,14% | 25.523,00 |
| 23.01.2025 | 384,57 | 397,39 | 384,57 | 396,22 | 3,24% | 17.734,00 |
| 22.01.2025 | 393,39 | 394,69 | 382,98 | 383,77 | -3,25% | 21.552,00 |
| 21.01.2025 | 394,50 | 396,66 | 391,52 | 396,66 | 1,09% | 22.974,00 |
| 17.01.2025 | 390,08 | 393,47 | 387,20 | 392,40 | 0,98% | 14.020,00 |
| 16.01.2025 | 385,87 | 388,85 | 385,87 | 388,59 | 0,44% | 13.291,00 |
| 15.01.2025 | 387,66 | 391,04 | 385,37 | 386,90 | 0,44% | 15.025,00 |
| 14.01.2025 | 384,47 | 385,20 | 379,36 | 385,20 | 0,67% | 20.998,00 |
| 13.01.2025 | 370,97 | 383,98 | 365,83 | 382,65 | 2,23% | 21.006,00 |
| 10.01.2025 | 379,08 | 379,08 | 373,15 | 374,31 | -3,03% | 20.181,00 |
| 08.01.2025 | 382,33 | 389,03 | 379,41 | 386,02 | 0,02% | 40.420,00 |
| 07.01.2025 | 386,80 | 386,80 | 380,78 | 385,96 | 0,03% | 19.402,00 |
| 06.01.2025 | 388,68 | 391,57 | 385,75 | 385,85 | -0,73% | 17.565,00 |
| 03.01.2025 | 387,18 | 391,09 | 387,18 | 388,68 | -0,35% | 12.502,00 |
| 02.01.2025 | 396,84 | 396,84 | 387,00 | 390,04 | -0,77% | 9.100,00 |
| 31.12.2024 | 398,25 | 398,25 | 390,50 | 393,07 | 0,14% | 15.264,00 |
| 30.12.2024 | 395,99 | 397,68 | 391,07 | 392,53 | -0,93% | 15.620,00 |
| 27.12.2024 | 406,60 | 406,60 | 393,00 | 396,20 | -2,55% | 13.742,00 |
| 26.12.2024 | 405,80 | 406,55 | 403,80 | 406,55 | 0,38% | 12.507,00 |
| 24.12.2024 | 404,70 | 405,00 | 404,70 | 405,00 | 1,05% | 8.398,00 |
| 23.12.2024 | 399,49 | 405,77 | 398,27 | 400,79 | 0,54% | 18.918,00 |
| 20.12.2024 | 392,18 | 407,29 | 392,18 | 398,65 | 0,04% | 44.103,00 |
| 19.12.2024 | 408,01 | 408,01 | 395,40 | 398,50 | -1,09% | 21.861,00 |
| 18.12.2024 | 408,71 | 413,48 | 399,14 | 402,90 | -1,29% | 19.000,00 |
| 17.12.2024 | 406,89 | 412,59 | 406,51 | 408,18 | 0,63% | 18.451,00 |
| 16.12.2024 | 403,65 | 413,02 | 403,65 | 405,64 | -0,49% | 10.803,00 |
| 13.12.2024 | 406,32 | 411,42 | 401,76 | 407,63 | -0,70% | 18.045,00 |
| 12.12.2024 | 419,21 | 419,21 | 410,07 | 410,49 | -1,80% | 13.512,00 |
| 11.12.2024 | 410,81 | 419,44 | 410,21 | 418,00 | 2,22% | 27.743,00 |
| 10.12.2024 | 414,55 | 416,91 | 407,96 | 408,91 | -0,82% | 16.084,00 |
| 09.12.2024 | 402,08 | 413,19 | 400,78 | 412,29 | 2,82% | 17.923,00 |
| 06.12.2024 | 401,06 | 404,44 | 399,00 | 400,97 | 0,56% | 9.516,00 |
| 05.12.2024 | 411,33 | 411,33 | 396,08 | 398,74 | -3,91% | 16.100,00 |
| 04.12.2024 | 413,01 | 417,94 | 411,95 | 414,98 | 1,44% | 10.473,00 |
| 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 |