Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 137,05 | 137,05 | 136,29 | 136,38 | 2,19% | - |
| 25.02.2021 | 133,76 | 133,76 | 133,21 | 133,46 | -2,09% | - |
| 24.02.2021 | 126,76 | 136,64 | 126,44 | 136,30 | 7,20% | - |
| 23.02.2021 | 126,09 | 128,86 | 124,04 | 127,15 | -3,37% | - |
| 22.02.2021 | 136,93 | 136,93 | 130,49 | 131,58 | -6,50% | - |
| 19.02.2021 | 138,99 | 143,24 | 138,05 | 140,72 | 0,59% | - |
| 18.02.2021 | 139,68 | 140,38 | 135,90 | 139,88 | -2,69% | - |
| 17.02.2021 | 143,33 | 144,58 | 137,10 | 143,75 | -13,58% | - |
| 16.02.2021 | 170,69 | 173,16 | 165,00 | 166,33 | -2,52% | - |
| 12.02.2021 | 169,22 | 171,34 | 167,57 | 170,63 | -0,26% | - |
| 11.02.2021 | 167,49 | 172,07 | 167,38 | 171,07 | 3,81% | - |
| 10.02.2021 | 163,84 | 167,49 | 163,82 | 164,80 | 0,81% | - |
| 09.02.2021 | 159,91 | 164,74 | 159,15 | 163,47 | 4,67% | - |
| 08.02.2021 | 152,32 | 156,61 | 149,45 | 156,18 | 0,81% | - |
| 05.02.2021 | 153,36 | 155,35 | 152,99 | 154,92 | 1,30% | - |
| 04.02.2021 | 152,85 | 152,96 | 152,49 | 152,93 | 2,06% | - |
| 03.02.2021 | 150,29 | 151,30 | 147,96 | 149,84 | -2,38% | - |
| 02.02.2021 | 157,30 | 157,65 | 152,95 | 153,49 | -0,12% | - |
| 01.02.2021 | 152,52 | 154,11 | 150,27 | 153,67 | 2,63% | - |
| 29.01.2021 | 152,88 | 154,35 | 149,24 | 149,74 | -2,81% | - |
| 28.01.2021 | 154,06 | 154,16 | 154,06 | 154,06 | -0,69% | - |
| 27.01.2021 | 158,97 | 161,94 | 154,27 | 155,13 | -1,35% | - |
| 26.01.2021 | 155,03 | 158,37 | 153,85 | 157,26 | 0,07% | - |
| 25.01.2021 | 157,53 | 157,53 | 157,13 | 157,14 | 1,42% | - |
| 22.01.2021 | 151,93 | 155,93 | 151,29 | 154,94 | 0,32% | - |
| 21.01.2021 | 155,27 | 157,19 | 153,13 | 154,45 | 1,18% | - |
| 20.01.2021 | 150,74 | 153,23 | 149,25 | 152,65 | 3,63% | - |
| 19.01.2021 | 146,10 | 148,20 | 144,82 | 147,30 | 1,45% | - |
| 15.01.2021 | 144,22 | 146,00 | 0,00 | 145,20 | -0,59% | - |
| 14.01.2021 | 146,66 | 148,51 | 145,74 | 146,06 | 1,03% | - |
| 13.01.2021 | 145,52 | 146,38 | 143,54 | 144,57 | -1,18% | - |
| 12.01.2021 | 146,30 | 146,30 | 146,30 | 146,30 | 1,68% | - |
| 11.01.2021 | 144,76 | 146,07 | 143,09 | 143,88 | -1,83% | - |
| 08.01.2021 | 142,96 | 147,15 | 142,86 | 146,57 | 1,26% | - |
| 07.01.2021 | 141,32 | 145,48 | 141,05 | 144,74 | 1,43% | - |
| 06.01.2021 | 142,69 | 142,69 | 142,69 | 142,69 | 4,77% | - |
| 05.01.2021 | 134,26 | 136,48 | 133,36 | 136,19 | 4,26% | - |
| 04.01.2021 | 131,62 | 132,05 | 128,54 | 130,63 | -1,34% | - |
| 31.12.2020 | 133,04 | 134,17 | 132,18 | 132,40 | -2,83% | - |
| 30.12.2020 | 139,52 | 140,25 | 135,93 | 136,26 | -1,50% | - |
| 29.12.2020 | 138,30 | 139,04 | 136,58 | 138,33 | -5,70% | - |
| 28.12.2020 | 143,69 | 146,70 | 143,69 | 146,69 | 2,87% | - |
| 24.12.2020 | 140,96 | 145,60 | 138,48 | 142,59 | 1,42% | - |
| 23.12.2020 | 140,55 | 142,41 | 137,62 | 140,60 | -3,11% | - |
| 22.12.2020 | 143,42 | 145,62 | 142,25 | 145,12 | 1,20% | - |
| 21.12.2020 | 144,70 | 146,08 | 143,19 | 143,39 | -0,71% | - |
| 18.12.2020 | 147,00 | 148,88 | 144,11 | 144,41 | -0,84% | - |
| 17.12.2020 | 145,91 | 157,00 | 141,44 | 145,63 | 6,41% | - |
| 16.12.2020 | 134,28 | 138,20 | 133,67 | 136,87 | 5,87% | - |
| 15.12.2020 | 134,11 | 135,66 | 126,01 | 129,28 | -5,98% | - |
| 14.12.2020 | 133,52 | 137,50 | 130,72 | 137,50 | 5,14% | - |
| 11.12.2020 | 130,57 | 131,61 | 128,19 | 130,78 | 2,82% | - |
| 10.12.2020 | 130,65 | 132,71 | 118,45 | 127,20 | 1,00% | - |
| 09.12.2020 | 127,51 | 129,27 | 125,00 | 125,94 | 2,37% | - |
| 08.12.2020 | 121,60 | 127,00 | 121,56 | 123,02 | -23,71% | - |
| 07.12.2020 | 124,23 | 161,25 | 120,10 | 161,25 | 29,35% | - |
| 04.12.2020 | 122,93 | 124,87 | 122,46 | 124,66 | -0,62% | - |
| 03.12.2020 | 127,44 | 127,78 | 122,04 | 125,44 | 2,43% | - |
| 02.12.2020 | 127,68 | 128,63 | 122,47 | 122,47 | 3,34% | - |
| 01.12.2020 | 129,30 | 129,30 | 114,14 | 118,51 | -4,29% | - |
| 30.11.2020 | 126,60 | 128,95 | 123,82 | 123,82 | -3,02% | - |
| 27.11.2020 | 124,41 | 127,67 | 122,95 | 127,67 | 6,46% | - |
| 25.11.2020 | 123,92 | 124,00 | 119,92 | 119,92 | -2,49% | - |
| 24.11.2020 | 124,94 | 126,06 | 122,51 | 122,99 | -3,10% | - |
| 23.11.2020 | 125,08 | 128,83 | 124,69 | 126,93 | -1,58% | - |
| 20.11.2020 | 127,22 | 129,46 | 126,40 | 128,96 | 0,36% | - |
| 19.11.2020 | 129,03 | 130,82 | 126,78 | 128,50 | -3,38% | - |
| 18.11.2020 | 134,20 | 135,39 | 132,38 | 132,99 | -2,72% | - |
| 17.11.2020 | 133,63 | 137,68 | 132,22 | 136,71 | 1,03% | - |
| 16.11.2020 | 129,63 | 135,45 | 129,13 | 135,32 | 4,08% | - |
| 13.11.2020 | 131,76 | 132,00 | 128,21 | 130,01 | -1,66% | - |
| 12.11.2020 | 131,62 | 132,71 | 129,01 | 132,21 | 0,48% | - |
| 11.11.2020 | 127,12 | 131,59 | 0,00 | 131,58 | 6,35% | - |
| 10.11.2020 | 125,64 | 127,27 | 121,49 | 123,72 | -0,45% | - |
| 09.11.2020 | 127,04 | 131,51 | 124,10 | 124,28 | -5,85% | - |
| 06.11.2020 | 127,85 | 134,54 | 127,85 | 131,99 | 0,09% | - |
| 05.11.2020 | 131,87 | 131,87 | 131,87 | 131,87 | 2,17% | - |
| 04.11.2020 | 123,83 | 129,84 | 121,84 | 129,08 | 9,07% | - |
| 03.11.2020 | 0,00 | 119,84 | 0,00 | 118,34 | 1,88% | - |
| 02.11.2020 | 116,14 | 117,87 | 112,48 | 116,16 | -0,18% | - |
| 30.10.2020 | 119,49 | 120,57 | 0,00 | 116,37 | -3,38% | - |
| 29.10.2020 | 122,07 | 123,13 | 119,20 | 120,43 | -1,49% | - |
| 28.10.2020 | 122,42 | 125,03 | 121,64 | 122,26 | -1,09% | - |
| 27.10.2020 | 126,45 | 126,73 | 123,60 | 123,61 | -2,16% | - |
| 26.10.2020 | 125,70 | 126,74 | 122,97 | 126,34 | -0,13% | - |
| 23.10.2020 | 123,28 | 126,90 | 120,20 | 126,50 | 2,70% | - |
| 22.10.2020 | 120,78 | 123,84 | 120,12 | 123,17 | 4,22% | - |
| 21.10.2020 | 124,75 | 125,06 | 118,19 | 118,19 | -5,58% | - |
| 20.10.2020 | 127,29 | 127,99 | 124,27 | 125,18 | -0,01% | - |
| 19.10.2020 | 0,00 | 131,68 | 0,00 | 125,19 | -3,70% | - |
| 16.10.2020 | 131,92 | 132,82 | 129,74 | 130,00 | -0,88% | - |
| 15.10.2020 | 131,18 | 133,98 | 130,19 | 131,15 | 1,30% | - |
| 14.10.2020 | 134,43 | 134,70 | 129,47 | 129,47 | -3,80% | - |
| 13.10.2020 | 133,35 | 136,18 | 132,44 | 134,58 | 2,09% | - |
| 12.10.2020 | 131,82 | 131,82 | 131,82 | 131,82 | 0,53% | - |
| 09.10.2020 | 131,15 | 132,21 | 129,47 | 131,13 | 0,62% | - |
| 08.10.2020 | 129,35 | 132,49 | 127,68 | 130,32 | -0,86% | - |
| 07.10.2020 | 131,34 | 136,05 | 129,61 | 131,46 | -1,20% | - |
| 06.10.2020 | 138,46 | 139,04 | 132,30 | 133,05 | -6,72% | - |
| 05.10.2020 | 140,57 | 143,05 | 138,82 | 142,64 | -0,28% | - |