368,300$
0,39%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2024 | 396,60 | 400,99 | 390,24 | 397,01 | 1,12% | 39.044,00 |
| 12.07.2024 | 389,15 | 396,23 | 389,15 | 392,62 | 1,20% | 30.434,00 |
| 11.07.2024 | 368,29 | 393,74 | 368,26 | 387,97 | 6,82% | 36.856,00 |
| 10.07.2024 | 357,99 | 363,20 | 357,99 | 363,20 | 2,31% | 18.325,00 |
| 09.07.2024 | 354,27 | 355,77 | 354,04 | 355,00 | 1,17% | 15.084,00 |
| 08.07.2024 | 351,37 | 358,00 | 349,50 | 350,90 | 0,50% | 13.746,00 |
| 05.07.2024 | 351,95 | 355,80 | 349,00 | 349,15 | -1,00% | 40.480,00 |
| 03.07.2024 | 345,00 | 352,67 | 345,00 | 352,67 | 2,17% | 9.773,00 |
| 02.07.2024 | 344,17 | 347,80 | 343,79 | 345,18 | -0,41% | 14.114,00 |
| 01.07.2024 | 349,28 | 349,28 | 344,56 | 346,61 | -1,71% | 17.228,00 |
| 28.06.2024 | 348,80 | 356,96 | 348,80 | 352,63 | 1,10% | 33.863,00 |
| 27.06.2024 | 351,66 | 351,66 | 346,51 | 348,80 | -1,29% | 19.507,00 |
| 26.06.2024 | 349,32 | 358,29 | 349,32 | 353,37 | -1,50% | 11.922,00 |
| 25.06.2024 | 359,33 | 363,94 | 358,76 | 358,76 | -1,87% | 10.957,00 |
| 24.06.2024 | 357,72 | 370,98 | 354,00 | 365,58 | 2,35% | 16.823,00 |
| 21.06.2024 | 354,66 | 366,21 | 354,21 | 357,20 | 0,80% | 69.067,00 |
| 20.06.2024 | 361,11 | 365,85 | 350,38 | 354,38 | -2,29% | 23.737,00 |
| 18.06.2024 | 356,05 | 362,67 | 352,88 | 362,67 | 1,89% | 65.085,00 |
| 17.06.2024 | 343,77 | 355,98 | 343,77 | 355,93 | 2,41% | 27.646,00 |
| 14.06.2024 | 342,27 | 347,56 | 338,41 | 347,56 | -0,07% | 13.625,00 |
| 13.06.2024 | 356,33 | 356,33 | 346,67 | 347,81 | -2,27% | 9.846,00 |
| 12.06.2024 | 346,78 | 358,00 | 346,78 | 355,90 | 3,85% | 29.552,00 |
| 11.06.2024 | 336,77 | 342,86 | 335,15 | 342,70 | 1,76% | 24.794,00 |
| 10.06.2024 | 333,76 | 338,01 | 330,25 | 336,77 | 0,92% | 27.952,00 |
| 07.06.2024 | 333,69 | 333,69 | 333,69 | 333,69 | -2,94% | 9.993,00 |
| 06.06.2024 | 347,29 | 347,29 | 341,31 | 343,80 | -0,80% | 9.749,00 |
| 05.06.2024 | 342,20 | 347,63 | 342,20 | 346,57 | 1,04% | 10.220,00 |
| 04.06.2024 | 350,06 | 352,69 | 342,25 | 343,01 | -4,41% | 10.281,00 |
| 03.06.2024 | 356,25 | 363,14 | 356,25 | 358,83 | 0,82% | 18.410,00 |
| 31.05.2024 | 346,24 | 355,99 | 346,24 | 355,90 | 3,76% | 24.510,00 |
| 30.05.2024 | 343,53 | 348,23 | 341,26 | 342,99 | -0,01% | 9.549,00 |
| 29.05.2024 | 347,67 | 347,67 | 342,49 | 343,02 | -2,44% | 10.008,00 |
| 28.05.2024 | 351,58 | 357,99 | 351,58 | 351,62 | -0,11% | 18.764,00 |
| 24.05.2024 | 350,00 | 353,04 | 350,00 | 352,00 | 0,61% | 9.946,00 |
| 23.05.2024 | 352,02 | 354,00 | 347,00 | 349,85 | -0,38% | 24.452,00 |