462,840$
0,20%
Echtzeit-Aktienkurs Winmark Corp
Bid:
Ask:
Aktienkurse zur Winmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 440,72 | 454,30 | 439,64 | 448,80 | 2,17% | 84.430,00 |
| 21.08.2025 | 431,07 | 439,46 | 426,47 | 439,25 | 1,73% | 71.649,00 |
| 20.08.2025 | 434,08 | 436,76 | 427,30 | 431,79 | -0,33% | 107.689,00 |
| 19.08.2025 | 439,82 | 445,99 | 431,85 | 433,23 | -1,56% | 91.902,00 |
| 18.08.2025 | 429,31 | 449,44 | 427,71 | 440,09 | 2,33% | 90.674,00 |
| 15.08.2025 | 428,00 | 430,61 | 419,90 | 430,07 | 0,36% | 113.908,00 |
| 14.08.2025 | 411,87 | 429,78 | 409,33 | 428,54 | 3,32% | 102.294,00 |
| 13.08.2025 | 403,87 | 419,16 | 403,02 | 414,77 | 2,56% | 118.307,00 |
| 12.08.2025 | 393,14 | 405,66 | 392,87 | 404,43 | 3,34% | 62.873,00 |
| 11.08.2025 | 389,49 | 396,15 | 387,36 | 391,36 | 1,15% | 58.318,00 |
| 08.08.2025 | 390,30 | 403,81 | 386,33 | 386,90 | -1,71% | 35.887,00 |
| 07.08.2025 | 392,65 | 401,09 | 390,25 | 393,64 | 0,38% | 59.141,00 |
| 06.08.2025 | 380,20 | 392,45 | 379,48 | 392,15 | 3,28% | 54.622,00 |
| 05.08.2025 | 382,94 | 383,32 | 375,79 | 379,70 | -0,70% | 48.961,00 |
| 04.08.2025 | 373,46 | 383,64 | 372,46 | 382,36 | 3,13% | 56.454,00 |
| 01.08.2025 | 376,80 | 380,16 | 367,85 | 370,74 | -1,75% | 50.679,00 |
| 31.07.2025 | 379,75 | 385,02 | 369,32 | 377,33 | -1,49% | 54.139,00 |
| 30.07.2025 | 377,90 | 386,06 | 377,90 | 383,05 | 2,16% | 64.046,00 |
| 29.07.2025 | 384,52 | 386,85 | 374,10 | 374,96 | -1,91% | 72.041,00 |
| 28.07.2025 | 384,09 | 387,52 | 379,37 | 382,25 | -0,25% | 68.812,00 |
| 25.07.2025 | 380,13 | 383,54 | 375,39 | 383,20 | 0,75% | 44.756,00 |
| 24.07.2025 | 381,83 | 385,39 | 378,07 | 380,33 | -0,36% | 44.263,00 |
| 23.07.2025 | 378,03 | 385,34 | 377,43 | 381,70 | 1,05% | 46.304,00 |
| 22.07.2025 | 376,64 | 381,90 | 375,44 | 377,73 | 0,58% | 51.739,00 |
| 21.07.2025 | 375,24 | 379,00 | 374,17 | 375,57 | 0,06% | 38.539,00 |
| 18.07.2025 | 383,47 | 383,47 | 373,00 | 375,33 | -1,71% | 54.088,00 |
| 17.07.2025 | 378,29 | 382,05 | 374,67 | 381,85 | 0,64% | 71.215,00 |
| 16.07.2025 | 377,40 | 384,97 | 373,10 | 379,41 | 1,80% | 70.476,00 |
| 15.07.2025 | 373,18 | 377,55 | 368,31 | 372,70 | -0,09% | 86.087,00 |
| 14.07.2025 | 370,79 | 373,60 | 366,59 | 373,04 | 0,87% | 67.705,00 |
| 11.07.2025 | 366,76 | 375,90 | 366,76 | 369,82 | 0,75% | 44.633,00 |
| 10.07.2025 | 363,50 | 371,48 | 362,46 | 367,06 | 0,62% | 58.364,00 |
| 09.07.2025 | 363,25 | 364,80 | 361,05 | 364,80 | 0,26% | 61.009,00 |
| 08.07.2025 | 369,45 | 369,45 | 355,00 | 363,85 | -0,76% | 121.572,00 |
| 07.07.2025 | 371,00 | 372,80 | 364,52 | 366,63 | -2,07% | 103.833,00 |
| 03.07.2025 | 373,66 | 377,70 | 365,66 | 374,38 | 0,07% | 44.499,00 |
| 02.07.2025 | 388,63 | 388,63 | 373,97 | 374,12 | -3,10% | 91.052,00 |
| 01.07.2025 | 374,16 | 389,20 | 374,16 | 386,10 | 2,30% | 92.916,00 |
| 30.06.2025 | 376,99 | 382,59 | 373,50 | 377,42 | 0,66% | 66.894,00 |
| 27.06.2025 | 381,75 | 381,75 | 364,44 | 374,95 | -1,09% | 135.852,00 |
| 26.06.2025 | 380,28 | 384,29 | 362,39 | 379,10 | -0,72% | 169.355,00 |
| 25.06.2025 | 377,44 | 385,19 | 371,80 | 381,86 | 1,46% | 128.856,00 |
| 24.06.2025 | 402,50 | 406,95 | 369,01 | 376,37 | -6,32% | 124.398,00 |
| 23.06.2025 | 445,25 | 449,58 | 400,98 | 401,75 | -9,57% | 162.353,00 |
| 20.06.2025 | 454,20 | 454,66 | 441,94 | 444,29 | -1,34% | 265.949,00 |
| 18.06.2025 | 442,88 | 459,92 | 433,45 | 450,34 | 1,42% | 174.776,00 |
| 17.06.2025 | 439,10 | 447,37 | 437,55 | 444,04 | 0,68% | 270.485,00 |
| 16.06.2025 | 433,73 | 442,37 | 432,63 | 441,05 | 2,56% | 207.455,00 |
| 13.06.2025 | 424,36 | 437,06 | 423,43 | 430,02 | 0,17% | 178.520,00 |
| 12.06.2025 | 423,46 | 431,47 | 418,96 | 429,31 | 1,17% | 296.542,00 |
| 11.06.2025 | 430,47 | 433,94 | 420,21 | 424,33 | -0,67% | 341.908,00 |
| 10.06.2025 | 419,80 | 427,98 | 408,83 | 427,20 | 2,51% | 611.595,00 |
| 09.06.2025 | 432,92 | 437,44 | 405,87 | 416,72 | -3,60% | 702.381,00 |
| 06.06.2025 | 429,00 | 436,54 | 422,11 | 432,26 | 0,94% | 947.977,00 |
| 05.06.2025 | 421,00 | 434,08 | 420,05 | 428,25 | 1,71% | 915.086,00 |
| 04.06.2025 | 422,29 | 426,30 | 415,99 | 421,03 | 0,14% | 631.687,00 |
| 03.06.2025 | 430,83 | 434,00 | 416,63 | 420,44 | -2,00% | 625.130,00 |
| 02.06.2025 | 421,78 | 429,88 | 418,72 | 429,04 | 0,99% | 635.486,00 |
| 30.05.2025 | 428,00 | 430,20 | 417,61 | 424,82 | -0,87% | 336.880,00 |
| 29.05.2025 | 419,50 | 429,45 | 414,29 | 428,53 | 1,48% | 216.845,00 |
| 28.05.2025 | 419,61 | 422,27 | 414,20 | 422,27 | 0,83% | 152.783,00 |
| 27.05.2025 | 421,35 | 426,00 | 414,40 | 418,81 | 0,41% | 114.325,00 |
| 23.05.2025 | 411,68 | 418,85 | 410,96 | 417,11 | 0,27% | 42.045,00 |
| 22.05.2025 | 412,35 | 419,89 | 412,35 | 416,00 | 0,12% | 49.038,00 |
| 21.05.2025 | 421,28 | 421,28 | 412,26 | 415,50 | -2,52% | 36.599,00 |
| 20.05.2025 | 421,23 | 430,85 | 421,23 | 426,24 | 0,90% | 25.052,00 |
| 19.05.2025 | 419,99 | 426,30 | 418,47 | 422,42 | -0,57% | 19.756,00 |
| 16.05.2025 | 427,65 | 434,86 | 423,94 | 424,86 | -1,11% | 40.159,00 |
| 15.05.2025 | 418,35 | 430,76 | 417,97 | 429,63 | 3,12% | 44.902,00 |
| 14.05.2025 | 412,50 | 419,40 | 411,00 | 416,65 | 0,98% | 56.375,00 |
| 13.05.2025 | 407,84 | 413,50 | 404,48 | 412,61 | 0,88% | 56.443,00 |
| 12.05.2025 | 400,28 | 418,80 | 400,28 | 409,00 | 5,14% | 68.360,00 |
| 09.05.2025 | 388,94 | 393,63 | 382,55 | 389,01 | 0,80% | 39.302,00 |
| 08.05.2025 | 378,10 | 395,00 | 378,10 | 385,91 | 2,68% | 42.941,00 |
| 07.05.2025 | 370,00 | 380,55 | 369,07 | 375,84 | 1,94% | 35.304,00 |
| 06.05.2025 | 367,65 | 368,88 | 361,99 | 368,69 | 0,06% | 39.328,00 |
| 05.05.2025 | 361,30 | 371,22 | 361,30 | 368,48 | 2,29% | 40.523,00 |
| 02.05.2025 | 365,45 | 368,44 | 360,23 | 360,23 | -0,55% | 19.193,00 |
| 01.05.2025 | 362,02 | 363,36 | 356,10 | 362,21 | 0,75% | 26.071,00 |
| 30.04.2025 | 364,68 | 364,68 | 352,19 | 359,51 | -1,86% | 39.357,00 |
| 29.04.2025 | 360,78 | 366,72 | 359,78 | 366,33 | 0,57% | 23.989,00 |
| 28.04.2025 | 365,58 | 365,58 | 357,93 | 364,27 | 0,22% | 20.464,00 |
| 25.04.2025 | 359,98 | 363,48 | 354,30 | 363,48 | 0,31% | 20.516,00 |
| 24.04.2025 | 358,32 | 364,12 | 355,53 | 362,35 | 0,88% | 17.635,00 |
| 23.04.2025 | 359,01 | 360,79 | 353,46 | 359,18 | 1,98% | 32.175,00 |
| 22.04.2025 | 356,49 | 359,82 | 351,03 | 352,20 | 0,22% | 36.180,00 |
| 21.04.2025 | 343,96 | 357,57 | 342,08 | 351,41 | 2,17% | 38.036,00 |
| 17.04.2025 | 334,11 | 349,48 | 333,80 | 343,96 | 3,04% | 24.367,00 |
| 16.04.2025 | 324,06 | 338,74 | 323,60 | 333,80 | 2,39% | 23.526,00 |
| 15.04.2025 | 326,58 | 329,75 | 322,61 | 326,00 | -0,59% | 21.614,00 |
| 14.04.2025 | 337,70 | 337,70 | 323,58 | 327,95 | -1,71% | 24.779,00 |
| 11.04.2025 | 330,58 | 334,83 | 324,30 | 333,65 | 0,43% | 21.635,00 |
| 10.04.2025 | 320,50 | 332,21 | 320,50 | 332,21 | -1,35% | 18.100,00 |
| 09.04.2025 | 319,19 | 349,22 | 315,17 | 336,76 | 5,16% | 33.674,00 |
| 08.04.2025 | 330,12 | 333,15 | 315,67 | 320,24 | -2,06% | 32.812,00 |