388,920$
-0,07%
Echtzeit-Aktienkurs Wingstop Inc.
Bid:
Ask:
Aktienkurse zur Wingstop Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 388,29 | 394,83 | 388,12 | 388,97 | -0,05% | 300.070,00 |
| 15.05.2024 | 387,73 | 391,96 | 386,11 | 389,18 | 0,50% | 316.975,00 |
| 14.05.2024 | 377,00 | 390,59 | 376,20 | 387,24 | 2,60% | 419.398,00 |
| 13.05.2024 | 390,91 | 390,91 | 375,78 | 377,42 | -3,23% | 507.391,00 |
| 10.05.2024 | 398,80 | 400,99 | 387,45 | 390,02 | -1,97% | 321.049,00 |
| 09.05.2024 | 394,40 | 397,84 | 388,76 | 397,84 | 0,98% | 192.515,00 |
| 08.05.2024 | 394,95 | 400,96 | 391,88 | 393,96 | -0,99% | 257.376,00 |
| 07.05.2024 | 394,95 | 399,48 | 391,77 | 397,91 | 0,59% | 354.873,00 |
| 06.05.2024 | 391,69 | 400,74 | 391,30 | 395,59 | 1,81% | 539.408,00 |
| 03.05.2024 | 386,53 | 391,10 | 381,10 | 388,55 | 1,83% | 510.680,00 |
| 02.05.2024 | 387,99 | 390,67 | 379,29 | 381,58 | -0,63% | 614.450,00 |
| 01.05.2024 | 390,88 | 396,00 | 360,33 | 383,98 | -0,14% | 1.170.858,00 |
| 30.04.2024 | 383,95 | 391,00 | 382,17 | 384,50 | -0,08% | 891.423,00 |
| 29.04.2024 | 385,00 | 392,48 | 381,00 | 384,82 | 0,59% | 709.242,00 |
| 26.04.2024 | 369,00 | 383,98 | 369,00 | 382,56 | 3,42% | 510.496,00 |
| 25.04.2024 | 360,79 | 378,93 | 354,53 | 369,90 | 1,97% | 616.462,00 |
| 24.04.2024 | 364,75 | 367,44 | 360,54 | 362,74 | -0,61% | 270.524,00 |
| 23.04.2024 | 359,44 | 365,99 | 355,00 | 364,97 | 2,88% | 471.767,00 |
| 22.04.2024 | 350,00 | 359,65 | 348,17 | 354,76 | 2,13% | 492.270,00 |
| 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% | 268.270,00 |
| 17.04.2024 | 373,99 | 376,15 | 354,00 | 359,59 | -2,99% | 422.666,00 |
| 16.04.2024 | 357,79 | 370,83 | 356,03 | 370,67 | 3,29% | 436.978,00 |
| 15.04.2024 | 367,34 | 372,19 | 358,27 | 358,85 | -1,73% | 269.230,00 |
| 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% | 326.164,00 |
| 10.04.2024 | 350,49 | 365,00 | 344,26 | 360,05 | 1,62% | 555.467,00 |
| 09.04.2024 | 362,79 | 363,00 | 343,42 | 354,32 | -2,48% | 573.922,00 |
| 08.04.2024 | 350,15 | 363,70 | 348,50 | 363,34 | 3,68% | 329.865,00 |
| 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% | 537.518,00 |
| 03.04.2024 | 363,82 | 373,97 | 360,77 | 370,69 | 3,09% | 528.876,00 |
| 02.04.2024 | 360,34 | 361,97 | 353,51 | 359,57 | -2,15% | 274.162,00 |
| 01.04.2024 | 366,04 | 370,78 | 365,19 | 367,47 | 0,29% | 269.336,00 |
| 28.03.2024 | 366,99 | 370,38 | 362,32 | 366,40 | -0,01% | 363.054,00 |
| 27.03.2024 | 371,83 | 373,11 | 356,64 | 366,42 | -0,47% | 348.307,00 |
| 26.03.2024 | 362,62 | 368,93 | 361,35 | 368,17 | 1,92% | 342.552,00 |
| 25.03.2024 | 357,50 | 369,76 | 357,50 | 361,23 | 1,38% | 627.801,00 |
| 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% | 381.965,00 |
| 20.03.2024 | 339,98 | 348,36 | 338,44 | 348,23 | 2,27% | 524.886,00 |
| 19.03.2024 | 337,11 | 341,28 | 324,99 | 340,49 | 0,28% | 571.330,00 |
| 18.03.2024 | 348,53 | 350,00 | 334,26 | 339,55 | -2,33% | 486.199,00 |
| 15.03.2024 | 346,70 | 350,00 | 340,59 | 347,65 | -0,67% | 881.546,00 |
| 14.03.2024 | 346,87 | 351,66 | 345,33 | 350,00 | 1,64% | 358.694,00 |
| 13.03.2024 | 349,13 | 350,56 | 343,75 | 344,36 | -1,65% | 346.144,00 |
| 12.03.2024 | 336,76 | 353,01 | 334,78 | 350,14 | 4,86% | 653.303,00 |
| 11.03.2024 | 351,00 | 351,00 | 331,84 | 333,91 | -5,67% | 900.958,00 |
| 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% | 277.723,00 |
| 06.03.2024 | 367,61 | 370,81 | 359,05 | 369,43 | 1,23% | 324.242,00 |
| 05.03.2024 | 364,62 | 366,82 | 356,03 | 364,94 | -0,44% | 420.813,00 |
| 04.03.2024 | 368,83 | 375,32 | 363,01 | 366,56 | 0,08% | 472.209,00 |
| 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% | 361.758,00 |
| 28.02.2024 | 336,99 | 347,15 | 336,99 | 346,52 | 2,22% | 397.234,00 |
| 27.02.2024 | 351,88 | 352,77 | 336,08 | 339,01 | -2,99% | 794.657,00 |
| 26.02.2024 | 340,05 | 350,88 | 340,00 | 349,46 | 3,14% | 632.139,00 |
| 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% | 1.009.517,00 |
| 21.02.2024 | 307,98 | 319,80 | 301,01 | 310,32 | -4,48% | 1.111.382,00 |
| 20.02.2024 | 322,20 | 325,06 | 317,00 | 324,88 | 1,76% | 845.244,00 |
| 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% | 390.475,00 |
| 14.02.2024 | 305,12 | 308,02 | 300,92 | 307,79 | 2,65% | 379.540,00 |
| 13.02.2024 | 288,68 | 300,00 | 285,83 | 299,83 | 2,24% | 366.893,00 |
| 12.02.2024 | 295,00 | 297,49 | 291,94 | 293,26 | -0,76% | 293.853,00 |
| 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% | 351.352,00 |
| 07.02.2024 | 288,58 | 296,08 | 285,82 | 292,79 | 2,20% | 339.270,00 |
| 06.02.2024 | 286,32 | 287,08 | 282,95 | 286,48 | 0,32% | 235.544,00 |
| 05.02.2024 | 287,21 | 287,77 | 283,14 | 285,58 | -0,76% | 171.210,00 |
| 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% | 268.228,00 |
| 31.01.2024 | 280,05 | 286,56 | 278,58 | 281,10 | 0,68% | 351.079,00 |
| 30.01.2024 | 279,02 | 282,87 | 277,34 | 279,20 | 0,12% | 245.526,00 |
| 29.01.2024 | 274,48 | 279,99 | 270,36 | 278,87 | 2,08% | 344.096,00 |
| 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% | 187.488,00 |
| 24.01.2024 | 285,74 | 285,74 | 279,57 | 280,66 | -0,89% | 196.728,00 |
| 23.01.2024 | 282,30 | 284,96 | 279,45 | 283,19 | 0,49% | 366.568,00 |
| 22.01.2024 | 277,03 | 284,88 | 277,03 | 281,82 | 2,20% | 417.887,00 |
| 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% | 473.826,00 |
| 17.01.2024 | 270,68 | 273,67 | 265,59 | 273,66 | 0,72% | 499.369,00 |
| 16.01.2024 | 262,52 | 274,50 | 262,50 | 271,70 | 3,99% | 552.947,00 |
| 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% | 317.354,00 |
| 10.01.2024 | 254,44 | 259,47 | 253,04 | 259,42 | 2,17% | 242.770,00 |
| 09.01.2024 | 246,86 | 253,92 | 246,86 | 253,92 | 2,24% | 267.961,00 |
| 08.01.2024 | 245,56 | 249,05 | 245,56 | 248,35 | 1,27% | 244.722,00 |
| 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% | 252.314,00 |
| 03.01.2024 | 252,67 | 252,67 | 244,01 | 244,65 | -3,05% | 380.148,00 |
| 02.01.2024 | 253,73 | 255,47 | 250,16 | 252,35 | -1,65% | 298.989,00 |
| 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% | 157.734,00 |
| 27.12.2023 | 259,15 | 261,97 | 258,61 | 260,39 | 0,55% | 179.666,00 |
| 26.12.2023 | 257,55 | 259,95 | 257,32 | 258,97 | 0,31% | 208.563,00 |
| 22.12.2023 | 256,71 | 259,41 | 254,29 | 258,17 | 0,83% | 215.421,00 |