370,234$
0,09%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 360,79 | 378,93 | 354,53 | 369,90 | 1,97% | 620.036,00 |
| 24.04.2024 | 364,75 | 367,44 | 360,54 | 362,74 | -0,61% | 271.325,00 |
| 23.04.2024 | 359,44 | 365,99 | 355,00 | 364,97 | 2,88% | 510.393,00 |
| 22.04.2024 | 350,00 | 359,65 | 348,17 | 354,76 | 2,13% | 539.271,00 |
| 19.04.2024 | 357,06 | 360,01 | 342,65 | 347,37 | -2,58% | 626.196,00 |
| 18.04.2024 | 362,13 | 365,86 | 355,41 | 356,58 | -0,84% | 299.535,00 |
| 17.04.2024 | 373,99 | 376,15 | 354,00 | 359,59 | -2,99% | 455.482,00 |
| 16.04.2024 | 357,79 | 370,83 | 356,03 | 370,67 | 3,29% | 474.361,00 |
| 15.04.2024 | 367,34 | 372,19 | 358,27 | 358,85 | -1,73% | 271.963,00 |
| 12.04.2024 | 366,66 | 367,55 | 360,54 | 365,15 | -0,49% | 221.599,00 |
| 11.04.2024 | 361,32 | 368,55 | 359,01 | 366,95 | 1,92% | 329.210,00 |
| 10.04.2024 | 350,49 | 365,00 | 344,26 | 360,05 | 1,62% | 560.547,00 |
| 09.04.2024 | 362,79 | 363,00 | 343,42 | 354,32 | -2,48% | 577.211,00 |
| 08.04.2024 | 350,15 | 363,70 | 348,50 | 363,34 | 3,68% | 365.307,00 |
| 05.04.2024 | 353,80 | 358,67 | 348,23 | 350,43 | -0,15% | 489.331,00 |
| 04.04.2024 | 371,42 | 379,00 | 350,68 | 350,94 | -5,33% | 588.416,00 |
| 03.04.2024 | 363,82 | 373,97 | 360,77 | 370,69 | 3,09% | 615.789,00 |
| 02.04.2024 | 360,34 | 361,97 | 353,51 | 359,57 | -2,15% | 345.649,00 |
| 01.04.2024 | 366,04 | 370,78 | 365,19 | 367,47 | 0,29% | 332.467,00 |
| 28.03.2024 | 366,99 | 370,38 | 362,32 | 366,40 | 0,14% | 363.054,00 |
| 27.03.2024 | 371,83 | 373,11 | 356,64 | 365,88 | -0,58% | 383.142,00 |
| 26.03.2024 | 362,62 | 368,93 | 361,35 | 368,00 | 1,87% | 378.362,00 |
| 25.03.2024 | 357,50 | 369,76 | 357,50 | 361,23 | 1,38% | 634.038,00 |
| 22.03.2024 | 348,61 | 358,00 | 342,95 | 356,30 | 2,38% | 504.264,00 |
| 21.03.2024 | 347,01 | 353,79 | 343,93 | 348,01 | -0,06% | 390.439,00 |
| 20.03.2024 | 339,98 | 348,36 | 338,44 | 348,23 | 2,27% | 535.115,00 |
| 19.03.2024 | 337,11 | 341,28 | 324,99 | 340,49 | 0,28% | 583.383,00 |
| 18.03.2024 | 348,53 | 350,00 | 334,26 | 339,55 | -2,33% | 491.110,00 |
| 15.03.2024 | 346,70 | 350,00 | 340,59 | 347,65 | -0,73% | 881.546,00 |
| 14.03.2024 | 346,87 | 351,66 | 345,33 | 350,19 | 1,72% | 501.864,00 |
| 13.03.2024 | 349,13 | 350,56 | 343,75 | 344,26 | -1,52% | 401.593,00 |
| 12.03.2024 | 336,76 | 353,01 | 334,78 | 349,57 | 4,59% | 720.776,00 |
| 11.03.2024 | 351,00 | 351,00 | 331,84 | 334,22 | -5,58% | 973.492,00 |
| 08.03.2024 | 372,33 | 374,43 | 353,37 | 353,99 | -4,52% | 677.015,00 |
| 07.03.2024 | 370,76 | 372,39 | 365,33 | 370,76 | 0,36% | 278.153,00 |
| 06.03.2024 | 367,61 | 370,81 | 359,05 | 369,43 | 1,23% | 345.577,00 |
| 05.03.2024 | 364,62 | 366,82 | 356,03 | 364,94 | -0,44% | 421.283,00 |
| 04.03.2024 | 368,83 | 375,32 | 363,01 | 366,56 | 0,08% | 500.040,00 |
| 01.03.2024 | 353,91 | 366,40 | 352,79 | 366,28 | 4,35% | 662.658,00 |
| 29.02.2024 | 348,15 | 352,12 | 345,17 | 351,02 | 1,30% | 459.016,00 |
| 28.02.2024 | 336,99 | 347,15 | 336,99 | 346,52 | 2,22% | 421.594,00 |
| 27.02.2024 | 351,88 | 352,77 | 336,08 | 339,01 | -2,99% | 835.850,00 |
| 26.02.2024 | 340,05 | 350,88 | 340,00 | 349,46 | 3,14% | 632.332,00 |
| 23.02.2024 | 333,79 | 341,78 | 332,83 | 338,83 | 1,46% | 578.482,00 |
| 22.02.2024 | 318,56 | 343,29 | 317,24 | 333,95 | 7,61% | 1.060.541,00 |
| 21.02.2024 | 307,98 | 319,80 | 301,01 | 310,32 | -4,48% | 1.113.289,00 |
| 20.02.2024 | 322,20 | 325,06 | 317,00 | 324,88 | 1,76% | 912.456,00 |
| 16.02.2024 | 316,36 | 324,87 | 314,45 | 319,26 | 1,27% | 828.572,00 |
| 15.02.2024 | 308,82 | 315,45 | 308,20 | 315,27 | 2,43% | 417.305,00 |
| 14.02.2024 | 305,12 | 308,02 | 300,92 | 307,79 | 2,65% | 418.008,00 |
| 13.02.2024 | 288,68 | 300,00 | 285,83 | 299,83 | 2,24% | 426.503,00 |
| 12.02.2024 | 295,00 | 297,49 | 291,94 | 293,26 | -0,76% | 341.622,00 |
| 09.02.2024 | 294,87 | 297,67 | 293,61 | 295,50 | 0,52% | 406.288,00 |
| 08.02.2024 | 294,58 | 298,20 | 293,61 | 293,97 | 0,40% | 444.971,00 |
| 07.02.2024 | 288,58 | 296,08 | 285,82 | 292,79 | 2,20% | 339.306,00 |
| 06.02.2024 | 286,32 | 287,08 | 282,95 | 286,48 | 0,32% | 272.334,00 |
| 05.02.2024 | 287,21 | 287,77 | 283,14 | 285,58 | -0,76% | 194.943,00 |
| 02.02.2024 | 287,26 | 290,24 | 284,00 | 287,77 | 0,01% | 241.935,00 |
| 01.02.2024 | 282,02 | 288,38 | 282,02 | 287,75 | 2,37% | 310.220,00 |
| 31.01.2024 | 280,05 | 286,56 | 278,58 | 281,10 | 0,68% | 410.770,00 |
| 30.01.2024 | 279,02 | 282,87 | 277,34 | 279,20 | 0,12% | 255.108,00 |
| 29.01.2024 | 274,48 | 279,99 | 270,36 | 278,87 | 2,08% | 368.317,00 |
| 26.01.2024 | 280,55 | 281,27 | 271,67 | 273,19 | -2,72% | 413.115,00 |
| 25.01.2024 | 284,02 | 284,35 | 278,69 | 280,82 | 0,06% | 204.758,00 |
| 24.01.2024 | 285,74 | 285,74 | 279,57 | 280,66 | -0,89% | 215.927,00 |
| 23.01.2024 | 282,30 | 284,96 | 279,45 | 283,19 | 0,49% | 366.812,00 |
| 22.01.2024 | 277,03 | 284,88 | 277,03 | 281,82 | 2,20% | 417.901,00 |
| 19.01.2024 | 276,73 | 276,77 | 272,18 | 275,75 | 0,10% | 427.067,00 |
| 18.01.2024 | 275,29 | 277,08 | 272,90 | 275,48 | 0,67% | 471.233,00 |
| 17.01.2024 | 270,68 | 273,67 | 265,59 | 273,66 | 0,72% | 529.645,00 |
| 16.01.2024 | 262,52 | 274,50 | 262,50 | 271,70 | 3,99% | 553.392,00 |
| 12.01.2024 | 262,91 | 264,55 | 261,23 | 261,27 | -0,53% | 291.821,00 |
| 11.01.2024 | 258,39 | 262,95 | 256,50 | 262,67 | 1,25% | 360.714,00 |
| 10.01.2024 | 254,44 | 259,47 | 253,04 | 259,42 | 2,17% | 244.989,00 |
| 09.01.2024 | 246,86 | 253,92 | 246,86 | 253,92 | 2,24% | 305.470,00 |
| 08.01.2024 | 245,56 | 249,05 | 245,56 | 248,35 | 1,27% | 295.763,00 |
| 05.01.2024 | 243,59 | 246,20 | 242,35 | 245,23 | 0,76% | 272.282,00 |
| 04.01.2024 | 244,67 | 245,46 | 241,78 | 243,39 | -0,52% | 354.811,00 |
| 03.01.2024 | 252,67 | 252,67 | 244,01 | 244,65 | -3,05% | 487.147,00 |
| 02.01.2024 | 253,73 | 255,47 | 250,16 | 252,35 | -1,65% | 344.087,00 |
| 29.12.2023 | 256,94 | 259,50 | 255,98 | 256,58 | -0,50% | 273.305,00 |
| 28.12.2023 | 260,45 | 261,03 | 257,48 | 257,88 | -0,96% | 158.040,00 |
| 27.12.2023 | 259,15 | 261,97 | 258,61 | 260,39 | 0,55% | 180.555,00 |
| 26.12.2023 | 257,55 | 259,95 | 257,32 | 258,97 | 0,31% | 234.619,00 |
| 22.12.2023 | 256,71 | 259,41 | 254,29 | 258,17 | 0,83% | 215.421,00 |
| 21.12.2023 | 255,65 | 257,43 | 254,59 | 256,05 | 1,33% | 249.706,00 |
| 20.12.2023 | 255,80 | 257,43 | 252,43 | 252,68 | -0,71% | 328.373,00 |
| 19.12.2023 | 254,18 | 258,39 | 253,57 | 254,49 | 1,29% | 435.184,00 |
| 18.12.2023 | 246,89 | 253,26 | 246,74 | 251,24 | 2,26% | 408.612,00 |
| 15.12.2023 | 244,57 | 247,47 | 243,57 | 245,68 | 0,19% | 591.795,00 |
| 14.12.2023 | 253,20 | 253,75 | 240,60 | 245,21 | -2,69% | 656.756,00 |
| 13.12.2023 | 249,33 | 252,46 | 247,40 | 251,99 | 1,26% | 345.860,00 |
| 12.12.2023 | 247,57 | 249,00 | 245,48 | 248,85 | 1,14% | 691.559,00 |
| 11.12.2023 | 245,58 | 250,45 | 244,26 | 246,05 | -0,46% | 404.037,00 |
| 08.12.2023 | 244,89 | 248,38 | 244,89 | 247,18 | 0,57% | 288.187,00 |
| 07.12.2023 | 248,62 | 250,70 | 243,77 | 245,78 | -0,52% | 359.013,00 |
| 06.12.2023 | 245,86 | 248,98 | 243,39 | 247,06 | 1,58% | 557.629,00 |
| 05.12.2023 | 245,09 | 245,63 | 242,10 | 243,21 | -0,76% | 331.464,00 |
| 04.12.2023 | 242,57 | 246,50 | 240,70 | 245,07 | 0,98% | 506.103,00 |
| 01.12.2023 | 239,42 | 243,48 | 239,42 | 242,69 | 0,89% | 305.311,00 |