Winmark Corporation WINA
NASDAQ · Vereinigte Staaten · Einzelhandel
$296,14-4,05 (-1,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $297,33 | -0,95 % | $299,55 | $299,55 | $295,63 | 3,77K |
| 2026-09-30 | $300,19 | -1,88 % | $308,30 | $311,29 | $298,42 | 100,10K |
| 2026-09-29 | $305,94 | +2,10 % | $299,60 | $306,74 | $299,60 | 68,30K |
| 2026-09-28 | $299,64 | +1,11 % | $295,83 | $300,41 | $292,89 |
| 65,80K |
| 2026-09-25 | $296,35 | +1,21 % | $293,27 | $299,54 | $290,00 | 71,50K |
| 2026-09-24 | $292,82 | +0,54 % | $292,27 | $296,36 | $287,13 | 93,30K |
| 2026-09-23 | $291,26 | -0,91 % | $292,26 | $296,21 | $287,94 | 91,90K |
| 2026-09-22 | $293,92 | +2,70 % | $290,84 | $296,58 | $287,05 | 86,00K |
| 2026-09-21 | $286,19 | +0,28 % | $287,89 | $292,53 | $280,05 | 123,30K |
| 2026-09-18 | $285,38 | -3,15 % | $293,34 | $293,35 | $283,36 | 537,40K |
| 2026-09-17 | $294,67 | -0,07 % | $299,66 | $301,15 | $291,55 | 97,60K |
| 2026-09-16 | $294,87 | -2,22 % | $301,66 | $305,00 | $293,90 | 87,40K |
| 2026-09-15 | $301,55 | +0,69 % | $299,99 | $301,94 | $291,60 | 120,10K |
| 2026-09-14 | $299,47 | -2,92 % | $308,47 | $312,05 | $298,53 | 85,00K |
| 2026-09-11 | $308,47 | -0,51 % | $314,00 | $317,54 | $305,58 | 55,20K |
| 2026-09-10 | $310,05 | -0,48 % | $308,70 | $311,35 | $306,24 | 43,40K |
| 2026-09-09 | $311,56 | -0,22 % | $312,26 | $313,79 | $305,99 | 71,70K |
| 2026-09-08 | $312,26 | -1,86 % | $315,99 | $315,99 | $306,80 | 63,00K |
| 2026-09-04 | $318,17 | +0,24 % | $315,64 | $323,78 | $315,00 | 89,80K |
| 2026-09-03 | $317,40 | -0,66 % | $324,86 | $324,86 | $316,96 | 43,90K |
| 2026-09-02 | $319,52 | -2,00 % | $329,47 | $329,47 | $319,28 | 81,10K |
| 2026-09-01 | $326,05 | -2,00 % | $330,92 | $330,92 | $317,83 | 75,70K |
| 2026-08-31 | $332,72 | -1,34 % | $338,00 | $338,65 | $332,26 | 66,70K |
| 2026-08-28 | $337,25 | +0,60 % | $337,25 | $339,93 | $333,62 | 32,30K |
| 2026-08-27 | $335,23 | -3,13 % | $341,96 | $342,09 | $334,26 | 37,20K |
| 2026-08-26 | $346,07 | -0,31 % | $349,88 | $350,71 | $342,92 | 43,50K |
| 2026-08-25 | $347,14 | -1,05 % | $350,59 | $350,59 | $338,02 | 37,10K |
| 2026-08-24 | $350,81 | +1,90 % | $346,75 | $353,12 | $345,97 | 23,00K |
| 2026-08-21 | $344,28 | +0,41 % | $346,12 | $346,41 | $337,43 | 38,00K |
| 2026-08-20 | $342,89 | -3,25 % | $346,57 | $349,46 | $342,24 | 33,80K |
| 2026-08-19 | $354,41 | +3,23 % | $345,00 | $354,95 | $345,00 | 30,40K |
| 2026-08-18 | $343,33 | -1,84 % | $352,00 | $352,67 | $342,48 | 29,30K |
| 2026-08-17 | $349,78 | -0,35 % | $345,99 | $350,37 | $341,26 | 31,60K |
| 2026-08-14 | $351,01 | +0,40 % | $349,13 | $357,71 | $347,83 | 39,50K |
| 2026-08-13 | $349,60 | +1,16 % | $350,43 | $356,31 | $345,86 | 44,90K |
| 2026-08-12 | $345,59 | -6,58 % | $367,24 | $370,00 | $345,32 | 76,50K |
| 2026-08-11 | $369,95 | -2,18 % | $376,67 | $384,78 | $369,00 | 107,40K |
| 2026-08-10 | $378,20 | +2,74 % | $364,97 | $378,82 | $364,03 | 40,20K |
| 2026-08-07 | $368,12 | +4,05 % | $354,72 | $371,93 | $351,62 | 47,80K |
| 2026-08-06 | $353,78 | -2,44 % | $364,09 | $364,79 | $348,98 | 40,80K |
| 2026-08-05 | $362,62 | +2,39 % | $359,04 | $366,51 | $353,30 | 47,20K |
| 2026-08-04 | $354,17 | +1,50 % | $346,30 | $356,35 | $346,30 | 47,00K |
| 2026-08-03 | $348,92 | +4,62 % | $338,82 | $348,93 | $338,82 | 44,50K |
| 2026-07-31 | $333,50 | +0,65 % | $329,09 | $334,03 | $325,06 | 56,20K |
| 2026-07-30 | $331,35 | -0,86 % | $333,22 | $339,06 | $327,59 | 37,20K |
| 2026-07-29 | $334,24 | -3,54 % | $342,85 | $345,94 | $331,60 | 33,00K |
| 2026-07-28 | $346,51 | +1,35 % | $346,52 | $350,61 | $340,50 | 37,70K |
| 2026-07-27 | $341,91 | +2,82 % | $337,51 | $345,07 | $334,28 | 60,30K |
| 2026-07-24 | $332,52 | -0,94 % | $338,67 | $339,94 | $330,63 | 33,30K |
| 2026-07-23 | $335,67 | -4,63 % | $349,07 | $351,38 | $334,52 | 52,00K |
| 2026-07-22 | $351,97 | -1,79 % | $355,54 | $361,00 | $350,34 | 52,50K |
| 2026-07-21 | $358,38 | -5,78 % | $384,19 | $384,19 | $356,91 | 73,00K |
| 2026-07-20 | $380,35 | -2,00 % | $390,51 | $390,51 | $379,04 | 34,90K |
| 2026-07-17 | $388,10 | -0,22 % | $384,33 | $399,61 | $382,69 | 61,80K |
| 2026-07-16 | $388,95 | +3,24 % | $378,90 | $401,89 | $375,48 | 61,90K |
| 2026-07-15 | $376,76 | +0,03 % | $373,16 | $387,56 | $360,00 | 97,50K |
| 2026-07-14 | $376,66 | -2,61 % | $388,65 | $392,99 | $375,00 | 38,00K |
| 2026-07-13 | $386,74 | +0,34 % | $387,25 | $395,00 | $383,64 | 35,10K |
| 2026-07-10 | $385,44 | -0,47 % | $388,16 | $393,02 | $382,55 | 29,50K |
| 2026-07-09 | $387,26 | -2,10 % | $395,56 | $395,56 | $370,48 | 38,80K |
| 2026-07-08 | $395,56 | -3,89 % | $409,89 | $409,89 | $395,56 | 38,40K |
| 2026-07-07 | $411,56 | -2,38 % | $420,47 | $422,86 | $409,82 | 36,30K |
| 2026-07-06 | $421,58 | -0,64 % | $422,67 | $423,50 | $411,50 | 32,90K |
| 2026-07-02 | $424,29 | +1,00 % | $423,90 | $425,69 | $412,69 | 37,90K |
| 2026-07-01 | $420,09 | -0,71 % | $423,78 | $430,00 | $419,68 | 46,00K |
| 2026-06-30 | $423,08 | +1,99 % | $411,54 | $423,67 | $408,92 | 37,90K |
| 2026-06-29 | $414,84 | -0,80 % | $417,48 | $429,90 | $398,40 | 86,50K |
| 2026-06-26 | $418,19 | -2,49 % | $429,94 | $433,50 | $415,62 | 93,50K |
| 2026-06-25 | $428,89 | -0,32 % | $430,82 | $438,28 | $426,72 | 36,80K |
| 2026-06-24 | $430,25 | +6,57 % | $407,85 | $431,11 | $404,97 | 43,80K |
| 2026-06-23 | $403,71 | +2,56 % | $394,13 | $404,88 | $393,88 | 28,30K |
| 2026-06-22 | $393,64 | -1,67 % | $399,01 | $401,80 | $391,77 | 42,40K |
| 2026-06-18 | $400,34 | -0,05 % | $406,00 | $413,82 | $395,84 | 78,80K |
| 2026-06-17 | $400,54 | -0,92 % | $404,25 | $413,14 | $398,29 | 32,60K |
| 2026-06-16 | $404,26 | +0,41 % | $405,89 | $411,38 | $399,89 | 30,10K |
| 2026-06-15 | $402,61 | +0,50 % | $401,60 | $409,39 | $400,10 | 49,20K |
| 2026-06-12 | $400,62 | +1,47 % | $395,20 | $407,61 | $394,06 | 41,50K |
| 2026-06-11 | $394,82 | +1,43 % | $389,86 | $399,92 | $385,12 | 36,70K |
| 2026-06-10 | $389,26 | +0,42 % | $389,54 | $394,59 | $387,50 | 36,60K |
| 2026-06-09 | $387,62 | +4,70 % | $371,28 | $390,83 | $371,28 | 46,50K |
| 2026-06-08 | $370,23 | -1,95 % | $380,24 | $385,13 | $366,44 | 45,10K |
| 2026-06-05 | $377,59 | -0,70 % | $381,69 | $385,87 | $376,69 | 42,70K |
| 2026-06-04 | $380,24 | +1,21 % | $380,44 | $387,00 | $373,04 | 46,10K |
| 2026-06-03 | $375,70 | +0,34 % | $374,16 | $380,18 | $368,56 | 43,50K |
| 2026-06-02 | $374,42 | -1,60 % | $382,62 | $382,62 | $372,22 | 37,20K |
| 2026-06-01 | $380,52 | +0,52 % | $373,80 | $384,51 | $366,66 | 47,70K |
| 2026-05-29 | $378,57 | -3,28 % | $386,70 | $393,91 | $377,84 | 60,50K |
| 2026-05-28 | $391,39 | +1,96 % | $383,88 | $393,93 | $379,61 | 37,80K |
| 2026-05-27 | $383,88 | +2,58 % | $376,45 | $388,38 | $376,45 | 42,90K |
| 2026-05-26 | $374,21 | +2,56 % | $365,66 | $377,91 | $364,92 | 53,40K |