452,990$
4,61%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 431,89 | 455,69 | 427,94 | 452,99 | 4,73% | 6.345,00 |
| 14.01.2026 | 422,24 | 433,32 | 416,50 | 432,52 | 2,53% | 62.689,00 |
| 13.01.2026 | 420,84 | 427,36 | 410,40 | 421,83 | 0,58% | 100.943,00 |
| 12.01.2026 | 424,19 | 427,08 | 404,76 | 419,40 | -2,00% | 152.247,00 |
| 09.01.2026 | 435,91 | 438,57 | 418,56 | 427,97 | -1,53% | 137.737,00 |
| 08.01.2026 | 425,00 | 441,22 | 424,15 | 434,64 | 2,22% | 130.487,00 |
| 07.01.2026 | 438,10 | 438,96 | 412,40 | 425,20 | -2,49% | 103.122,00 |
| 06.01.2026 | 419,85 | 439,70 | 418,75 | 436,04 | 3,11% | 120.625,00 |
| 05.01.2026 | 399,84 | 429,83 | 399,84 | 422,90 | 5,31% | 137.314,00 |
| 02.01.2026 | 404,05 | 417,43 | 395,65 | 401,59 | -0,83% | 77.301,00 |
| 31.12.2025 | 406,61 | 407,34 | 402,10 | 404,94 | 0,04% | 63.137,00 |
| 30.12.2025 | 408,77 | 412,83 | 404,55 | 404,76 | -1,29% | 47.819,00 |
| 29.12.2025 | 410,23 | 416,32 | 398,07 | 410,04 | -0,05% | 74.110,00 |
| 26.12.2025 | 416,11 | 420,04 | 410,16 | 410,23 | -1,38% | 64.356,00 |
| 24.12.2025 | 408,67 | 419,19 | 408,52 | 415,95 | 1,08% | 14.115,00 |
| 23.12.2025 | 407,92 | 415,80 | 403,25 | 411,52 | 0,88% | 38.244,00 |
| 22.12.2025 | 407,11 | 409,60 | 402,19 | 407,93 | 0,20% | 41.829,00 |
| 19.12.2025 | 410,53 | 414,22 | 399,83 | 407,11 | -1,29% | 185.314,00 |
| 18.12.2025 | 438,88 | 445,27 | 412,20 | 412,45 | -5,47% | 109.549,00 |
| 17.12.2025 | 435,80 | 455,99 | 426,12 | 436,31 | 0,15% | 72.317,00 |
| 16.12.2025 | 432,03 | 442,30 | 430,00 | 435,67 | 1,04% | 75.923,00 |
| 15.12.2025 | 450,00 | 450,80 | 428,97 | 431,20 | -3,00% | 56.225,00 |
| 12.12.2025 | 443,90 | 448,86 | 433,03 | 444,54 | 0,73% | 86.961,00 |
| 11.12.2025 | 427,59 | 441,31 | 427,59 | 441,31 | 3,40% | 84.874,00 |
| 10.12.2025 | 424,10 | 429,56 | 421,38 | 426,81 | 1,06% | 92.057,00 |
| 09.12.2025 | 421,05 | 427,86 | 416,57 | 422,34 | 0,31% | 47.377,00 |
| 08.12.2025 | 428,95 | 430,63 | 415,41 | 421,05 | -1,19% | 95.403,00 |
| 05.12.2025 | 426,76 | 437,10 | 423,30 | 426,12 | -0,44% | 70.827,00 |
| 04.12.2025 | 432,59 | 435,00 | 423,21 | 428,02 | -0,50% | 106.373,00 |
| 03.12.2025 | 411,85 | 434,55 | 411,39 | 430,16 | 4,31% | 151.024,00 |
| 02.12.2025 | 418,77 | 426,35 | 408,62 | 412,39 | -1,27% | 117.452,00 |
| 01.12.2025 | 409,89 | 425,57 | 405,86 | 417,70 | 1,63% | 143.947,00 |
| 28.11.2025 | 421,00 | 421,00 | 407,13 | 411,01 | -2,29% | 72.747,00 |
| 26.11.2025 | 425,14 | 426,91 | 416,26 | 420,64 | -0,06% | 80.144,00 |
| 25.11.2025 | 414,79 | 432,21 | 414,25 | 420,90 | 2,40% | 102.308,00 |
| 24.11.2025 | 414,64 | 421,31 | 409,65 | 411,02 | -1,59% | 113.544,00 |
| 21.11.2025 | 407,28 | 424,47 | 407,28 | 417,64 | 2,63% | 56.903,00 |
| 20.11.2025 | 404,07 | 414,91 | 397,91 | 406,94 | 0,88% | 43.711,00 |
| 19.11.2025 | 404,03 | 406,87 | 395,05 | 403,40 | 0,56% | 83.130,00 |
| 18.11.2025 | 405,53 | 412,36 | 401,06 | 401,14 | -1,94% | 51.996,00 |
| 17.11.2025 | 421,44 | 422,15 | 405,06 | 409,09 | -3,09% | 56.253,00 |
| 14.11.2025 | 411,99 | 422,77 | 410,45 | 422,15 | 2,02% | 67.322,00 |
| 13.11.2025 | 418,50 | 424,00 | 410,11 | 413,79 | -0,45% | 38.402,00 |
| 12.11.2025 | 423,73 | 428,28 | 414,54 | 415,68 | -4,44% | 66.569,00 |
| 11.11.2025 | 432,53 | 439,86 | 418,59 | 435,01 | 1,34% | 122.095,00 |
| 10.11.2025 | 422,33 | 430,91 | 414,45 | 429,27 | 2,19% | 71.662,00 |
| 07.11.2025 | 416,97 | 425,70 | 413,76 | 420,09 | 0,67% | 66.516,00 |
| 06.11.2025 | 419,95 | 423,06 | 409,87 | 417,28 | -1,10% | 64.883,00 |
| 05.11.2025 | 415,50 | 430,30 | 408,66 | 421,91 | 1,89% | 133.523,00 |
| 04.11.2025 | 412,61 | 415,20 | 402,44 | 414,08 | 0,08% | 61.253,00 |
| 03.11.2025 | 403,97 | 415,38 | 388,05 | 413,77 | 2,63% | 52.589,00 |
| 31.10.2025 | 392,72 | 411,65 | 392,72 | 403,17 | 2,67% | 57.075,00 |
| 30.10.2025 | 400,18 | 405,13 | 383,24 | 392,70 | -2,13% | 56.563,00 |
| 29.10.2025 | 410,06 | 410,06 | 394,99 | 401,23 | -1,42% | 103.209,00 |
| 28.10.2025 | 406,89 | 419,89 | 403,01 | 407,00 | 0,27% | 104.592,00 |
| 27.10.2025 | 412,92 | 424,72 | 403,08 | 405,90 | -1,57% | 30.096,00 |
| 24.10.2025 | 431,12 | 435,62 | 410,00 | 412,39 | -3,75% | 41.338,00 |
| 23.10.2025 | 427,62 | 434,22 | 427,08 | 428,43 | 0,08% | 43.384,00 |
| 22.10.2025 | 425,00 | 431,14 | 424,01 | 428,08 | 0,64% | 49.505,00 |
| 21.10.2025 | 424,78 | 434,74 | 422,86 | 425,34 | -0,57% | 80.113,00 |
| 20.10.2025 | 441,58 | 449,76 | 415,67 | 427,78 | -2,03% | 62.044,00 |
| 17.10.2025 | 438,08 | 446,27 | 433,25 | 436,64 | -0,49% | 55.314,00 |
| 16.10.2025 | 456,67 | 456,67 | 428,55 | 438,78 | -2,89% | 123.162,00 |
| 15.10.2025 | 435,25 | 464,04 | 435,25 | 451,85 | 3,86% | 91.159,00 |
| 14.10.2025 | 419,92 | 436,95 | 419,92 | 435,07 | 1,51% | 83.361,00 |
| 13.10.2025 | 420,77 | 429,46 | 413,96 | 428,61 | 2,91% | 90.775,00 |
| 10.10.2025 | 453,05 | 471,88 | 412,64 | 416,50 | -7,59% | 78.771,00 |
| 09.10.2025 | 486,25 | 487,34 | 447,11 | 450,73 | -7,07% | 101.205,00 |
| 08.10.2025 | 497,56 | 498,87 | 483,95 | 485,01 | -2,10% | 96.943,00 |
| 07.10.2025 | 500,30 | 503,12 | 493,83 | 495,40 | -1,55% | 83.454,00 |
| 06.10.2025 | 515,29 | 515,29 | 501,03 | 503,20 | -1,90% | 97.556,00 |
| 03.10.2025 | 520,90 | 532,20 | 509,98 | 512,97 | -0,95% | 10.158,00 |
| 02.10.2025 | 513,85 | 518,20 | 507,17 | 517,89 | 0,77% | 48.897,00 |
| 01.10.2025 | 494,77 | 513,96 | 494,77 | 513,95 | 3,47% | 75.871,00 |
| 30.09.2025 | 505,55 | 509,31 | 496,68 | 496,70 | -1,90% | 83.840,00 |
| 29.09.2025 | 498,37 | 509,80 | 495,80 | 506,32 | 0,76% | 115.342,00 |
| 26.09.2025 | 493,49 | 502,61 | 491,66 | 502,49 | 1,63% | 27.182,00 |
| 25.09.2025 | 487,34 | 497,64 | 484,74 | 494,44 | 0,89% | 68.318,00 |
| 24.09.2025 | 501,74 | 501,74 | 489,02 | 490,08 | -1,94% | 41.051,00 |
| 23.09.2025 | 508,20 | 508,20 | 494,26 | 499,79 | -1,21% | 39.565,00 |
| 22.09.2025 | 506,26 | 510,23 | 499,93 | 505,90 | 0,05% | 43.850,00 |
| 19.09.2025 | 512,42 | 512,42 | 499,00 | 505,63 | -2,01% | 171.959,00 |
| 18.09.2025 | 501,48 | 517,69 | 498,87 | 515,99 | 2,92% | 83.068,00 |
| 17.09.2025 | 510,00 | 512,30 | 500,97 | 501,37 | -1,17% | 55.608,00 |
| 16.09.2025 | 496,31 | 508,94 | 494,20 | 507,31 | 1,82% | 85.541,00 |
| 15.09.2025 | 488,97 | 501,29 | 485,79 | 498,25 | 1,90% | 124.289,00 |
| 12.09.2025 | 510,93 | 512,70 | 482,95 | 488,95 | -4,87% | 93.776,00 |
| 11.09.2025 | 498,35 | 518,48 | 496,10 | 513,96 | 3,48% | 95.762,00 |
| 10.09.2025 | 478,00 | 497,97 | 473,00 | 496,66 | 3,58% | 82.934,00 |
| 09.09.2025 | 472,40 | 482,25 | 465,61 | 479,51 | 1,31% | 81.709,00 |
| 08.09.2025 | 485,17 | 485,17 | 470,74 | 473,33 | -1,32% | 55.103,00 |
| 05.09.2025 | 481,00 | 493,11 | 473,48 | 479,66 | -0,01% | 69.978,00 |
| 04.09.2025 | 465,55 | 479,93 | 465,55 | 479,69 | 3,57% | 46.761,00 |
| 03.09.2025 | 454,99 | 467,85 | 454,99 | 463,16 | 1,57% | 74.090,00 |
| 02.09.2025 | 462,29 | 476,60 | 453,41 | 456,01 | -1,69% | 67.970,00 |
| 29.08.2025 | 463,66 | 466,05 | 459,20 | 463,84 | 0,42% | 58.844,00 |
| 28.08.2025 | 458,18 | 466,22 | 455,06 | 461,90 | 0,85% | 99.963,00 |
| 27.08.2025 | 448,36 | 458,31 | 445,29 | 457,99 | 1,95% | 68.747,00 |
| 26.08.2025 | 455,93 | 460,64 | 447,61 | 449,22 | -1,81% | 59.080,00 |
| 25.08.2025 | 449,70 | 458,35 | 448,19 | 457,50 | 1,94% | 63.127,00 |