Wingstop, Inc. WING
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$105,37-3,25 (-2,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $105,37 | -2,99 % | $107,56 | $107,81 | $104,03 | 1,61M |
| 2026-09-29 | $108,62 | +6,70 % | $103,26 | $109,20 | $103,00 | 1,89M |
| 2026-09-28 | $101,80 | +2,76 % | $99,81 | $102,94 | $97,11 | 1,65M |
| 2026-09-25 | $99,07 | +1,26 % | $98,56 | $100,23 | $95,82 | 1,22M |
| 2026-09-24 | $97,84 | -0,04 % | $97,99 | $99,45 | $96,37 | 1,10M |
| 2026-09-23 | $97,88 | -4,40 % | $101,00 | $102,22 | $97,84 | 1,71M |
| 2026-09-22 | $102,38 | -4,61 % | $109,73 | $109,78 | $102,32 | 1,33M |
| 2026-09-21 | $107,33 | +3,12 % | $105,57 | $107,56 | $103,43 | 945,60K |
| 2026-09-18 | $104,08 | +0,31 % | $104,50 | $104,83 | $101,60 | 1,74M |
| 2026-09-17 | $103,76 | +2,67 % | $102,77 | $105,28 | $102,61 | 1,07M |
| 2026-09-16 | $101,06 | +0,22 % | $102,01 | $105,24 | $100,78 | 1,72M |
| 2026-09-15 | $100,84 | -12,09 % | $113,78 | $114,50 | $100,13 | 2,89M |
| 2026-09-14 | $114,71 | -2,04 % | $119,63 | $119,63 | $111,27 | 1,38M |
| 2026-09-11 | $117,10 | +5,95 % | $113,75 | $119,83 | $111,01 | 1,39M |
| 2026-09-10 | $110,52 | -0,05 % | $110,41 | $114,74 | $108,52 | 947,90K |
| 2026-09-09 | $110,58 | +1,03 % | $108,00 | $112,79 | $105,88 | 1,54M |
| 2026-09-08 | $109,45 | +0,22 % | $108,70 | $112,38 | $107,70 | 861,70K |
| 2026-09-04 | $109,21 | -0,97 % | $110,85 | $111,83 | $108,77 | 711,60K |
| 2026-09-03 | $110,28 | -2,54 % | $113,61 | $115,09 | $107,65 | 931,90K |
| 2026-09-02 | $113,15 | +3,24 % | $110,10 | $119,03 | $108,75 | 1,43M |
| 2026-09-01 | $109,60 | +0,11 % | $107,00 | $112,52 | $106,70 | 1,38M |
| 2026-08-31 | $109,48 | -3,61 % | $113,21 | $114,28 | $108,81 | 1,03M |
| 2026-08-28 | $113,58 | +3,30 % | $110,19 | $113,73 | $109,61 | 786,90K |
| 2026-08-27 | $109,95 | -2,04 % | $111,51 | $112,32 | $105,43 | 1,53M |
| 2026-08-26 | $112,24 | -1,41 % | $112,56 | $115,35 | $111,35 | 867,00K |
| 2026-08-25 | $113,85 | -2,56 % | $115,90 | $116,84 | $113,53 | 877,80K |
| 2026-08-24 | $116,84 | +1,22 % | $115,25 | $118,18 | $114,72 | 774,80K |
| 2026-08-21 | $115,43 | +1,58 % | $113,17 | $116,22 | $112,56 | 1,05M |
| 2026-08-20 | $113,63 | -5,72 % | $120,70 | $121,33 | $113,45 | 1,01M |
| 2026-08-19 | $120,53 | +5,22 % | $115,00 | $123,69 | $115,00 | 1,03M |
| 2026-08-18 | $114,55 | -1,01 % | $114,74 | $118,50 | $113,11 | 758,20K |
| 2026-08-17 | $115,72 | -8,25 % | $124,13 | $125,25 | $114,61 | 1,69M |
| 2026-08-14 | $126,12 | +10,73 % | $114,59 | $126,24 | $114,59 | 1,58M |
| 2026-08-13 | $113,90 | +1,62 % | $112,51 | $115,69 | $111,78 | 1,11M |
| 2026-08-12 | $112,08 | +0,65 % | $113,11 | $115,28 | $111,26 | 1,31M |
| 2026-08-11 | $111,36 | -5,24 % | $117,02 | $118,56 | $110,44 | 1,27M |
| 2026-08-10 | $117,52 | +0,60 % | $116,64 | $119,04 | $115,49 | 1,15M |
| 2026-08-07 | $116,82 | +0,17 % | $116,80 | $117,69 | $115,01 | 1,19M |
| 2026-08-06 | $116,62 | -5,85 % | $121,18 | $122,80 | $116,25 | 1,48M |
| 2026-08-05 | $123,86 | +1,94 % | $121,26 | $125,28 | $119,62 | 1,32M |
| 2026-08-04 | $121,50 | -6,82 % | $130,34 | $130,64 | $119,66 | 1,86M |
| 2026-08-03 | $130,39 | +0,70 % | $129,59 | $132,58 | $126,80 | 1,50M |
| 2026-07-31 | $129,49 | -3,61 % | $134,77 | $140,06 | $129,03 | 1,18M |
| 2026-07-30 | $134,34 | -3,66 % | $138,90 | $146,00 | $130,89 | 1,93M |
| 2026-07-29 | $139,45 | +3,40 % | $137,57 | $147,11 | $133,00 | 2,65M |
| 2026-07-28 | $134,87 | -1,73 % | $136,52 | $142,54 | $132,36 | 2,12M |
| 2026-07-27 | $137,24 | +1,51 % | $135,71 | $139,99 | $133,20 | 1,11M |
| 2026-07-24 | $135,20 | +0,25 % | $134,86 | $142,48 | $134,45 | 971,90K |
| 2026-07-23 | $134,86 | -2,36 % | $134,38 | $137,24 | $133,17 | 611,80K |
| 2026-07-22 | $138,12 | +2,35 % | $135,49 | $139,96 | $133,63 | 1,20M |
| 2026-07-21 | $134,95 | -4,36 % | $139,87 | $140,21 | $134,50 | 1,29M |
| 2026-07-20 | $141,10 | -0,86 % | $146,75 | $150,46 | $139,35 | 1,03M |
| 2026-07-17 | $142,33 | +0,99 % | $139,80 | $144,60 | $139,80 | 802,00K |
| 2026-07-16 | $140,93 | -3,27 % | $143,20 | $145,86 | $140,26 | 898,20K |
| 2026-07-15 | $145,70 | -1,83 % | $148,25 | $151,27 | $145,06 | 801,70K |
| 2026-07-14 | $148,41 | -3,67 % | $154,21 | $154,93 | $144,50 | 1,21M |
| 2026-07-13 | $154,06 | +0,50 % | $155,56 | $160,55 | $149,00 | 1,31M |
| 2026-07-10 | $153,29 | -2,81 % | $157,72 | $162,25 | $151,59 | 1,41M |
| 2026-07-09 | $157,72 | -0,47 % | $156,00 | $162,13 | $154,65 | 873,60K |
| 2026-07-08 | $158,47 | -6,90 % | $165,50 | $166,96 | $153,37 | 1,84M |
| 2026-07-07 | $170,21 | -0,22 % | $172,40 | $178,92 | $166,58 | 825,70K |
| 2026-07-06 | $170,58 | -4,16 % | $179,73 | $179,73 | $166,01 | 939,00K |
| 2026-07-02 | $177,99 | +1,73 % | $177,01 | $178,37 | $171,34 | 977,80K |
| 2026-07-01 | $174,97 | +0,90 % | $176,14 | $177,00 | $172,15 | 1,88M |
| 2026-06-30 | $173,41 | +4,80 % | $167,23 | $173,74 | $162,23 | 884,50K |
| 2026-06-29 | $165,47 | -0,77 % | $167,24 | $167,99 | $159,80 | 1,01M |
| 2026-06-26 | $166,76 | +0,81 % | $162,95 | $170,57 | $162,62 | 1,44M |
| 2026-06-25 | $165,42 | +6,18 % | $158,13 | $165,51 | $155,11 | 1,52M |
| 2026-06-24 | $155,79 | +3,58 % | $152,46 | $160,29 | $152,46 | 1,24M |
| 2026-06-23 | $150,41 | -4,04 % | $154,89 | $155,80 | $149,38 | 906,30K |
| 2026-06-22 | $156,74 | -3,12 % | $159,35 | $160,43 | $154,51 | 939,90K |
| 2026-06-18 | $161,78 | +7,82 % | $150,05 | $165,40 | $149,01 | 1,28M |
| 2026-06-17 | $150,05 | -7,79 % | $158,22 | $159,24 | $148,37 | 826,10K |
| 2026-06-16 | $162,73 | -2,10 % | $167,52 | $168,14 | $162,12 | 782,60K |
| 2026-06-15 | $166,22 | +2,42 % | $167,79 | $172,74 | $164,98 | 1,24M |
| 2026-06-12 | $162,29 | +5,47 % | $154,25 | $166,22 | $153,48 | 1,34M |
| 2026-06-11 | $153,88 | +5,69 % | $145,18 | $154,79 | $141,19 | 1,23M |
| 2026-06-10 | $145,59 | +1,20 % | $145,10 | $148,99 | $142,00 | 1,26M |
| 2026-06-09 | $143,86 | +0,29 % | $141,30 | $150,73 | $140,98 | 1,11M |
| 2026-06-08 | $143,45 | +0,86 % | $138,82 | $146,68 | $138,00 | 900,20K |
| 2026-06-05 | $142,23 | -1,56 % | $147,00 | $149,98 | $142,06 | 797,80K |
| 2026-06-04 | $144,48 | +0,30 % | $146,21 | $147,00 | $140,26 | 948,00K |
| 2026-06-03 | $144,05 | -4,60 % | $146,69 | $146,87 | $135,77 | 1,08M |
| 2026-06-02 | $151,00 | -4,53 % | $153,54 | $157,77 | $147,31 | 1,39M |
| 2026-06-01 | $158,16 | +0,76 % | $157,54 | $162,38 | $156,20 | 1,05M |
| 2026-05-29 | $156,96 | -0,41 % | $157,61 | $160,07 | $152,46 | 1,20M |
| 2026-05-28 | $157,61 | +3,63 % | $151,86 | $159,31 | $150,00 | 1,31M |
| 2026-05-27 | $152,09 | +8,15 % | $143,36 | $156,44 | $143,36 | 1,75M |
| 2026-05-26 | $140,63 | +0,16 % | $144,78 | $145,16 | $137,89 | 1,35M |
| 2026-05-22 | $140,41 | +5,85 % | $132,82 | $140,74 | $132,78 | 1,19M |