7,250$
1,40%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 7,15 | 7,40 | 7,09 | 7,25 | 1,40% | 6.658.531,00 |
| 04.03.2026 | 7,50 | 7,56 | 7,13 | 7,15 | -4,79% | 8.620.732,00 |
| 03.03.2026 | 7,33 | 7,65 | 7,30 | 7,51 | 0,94% | 5.579.546,00 |
| 02.03.2026 | 7,41 | 7,55 | 7,29 | 7,44 | -3,00% | 7.142.921,00 |
| 27.02.2026 | 7,65 | 7,72 | 7,50 | 7,67 | -0,78% | 5.947.670,00 |
| 26.02.2026 | 7,53 | 7,78 | 7,51 | 7,73 | 3,20% | 7.035.297,00 |
| 25.02.2026 | 7,68 | 7,73 | 7,41 | 7,49 | -3,17% | 7.589.618,00 |
| 24.02.2026 | 7,77 | 7,86 | 7,64 | 7,74 | -4,39% | 5.887.372,00 |
| 20.02.2026 | 8,29 | 8,32 | 7,86 | 8,09 | -2,76% | 10.489.323,00 |
| 19.02.2026 | 8,13 | 8,35 | 7,80 | 8,32 | 1,71% | 13.288.874,00 |
| 18.02.2026 | 7,54 | 8,30 | 7,36 | 8,18 | 16,86% | 25.763.597,00 |
| 17.02.2026 | 7,49 | 7,50 | 6,73 | 7,00 | -6,42% | 22.472.215,00 |
| 13.02.2026 | 7,09 | 7,93 | 7,08 | 7,48 | 3,10% | 19.220.811,00 |
| 12.02.2026 | 7,89 | 8,00 | 7,21 | 7,26 | -7,93% | 19.434.915,00 |
| 11.02.2026 | 7,81 | 8,08 | 7,71 | 7,88 | 0,64% | 11.248.995,00 |
| 10.02.2026 | 7,82 | 7,90 | 7,72 | 7,83 | 0,19% | 10.165.310,00 |
| 09.02.2026 | 8,02 | 8,02 | 7,76 | 7,82 | -2,31% | 8.036.762,00 |
| 06.02.2026 | 8,01 | 8,19 | 7,92 | 8,00 | -0,62% | 7.516.884,00 |
| 05.02.2026 | 8,12 | 8,24 | 8,01 | 8,05 | -0,19% | 5.976.722,00 |
| 04.02.2026 | 7,85 | 8,18 | 7,82 | 8,07 | 3,60% | 10.467.848,00 |
| 03.02.2026 | 7,66 | 7,96 | 7,61 | 7,79 | 1,10% | 8.028.802,00 |
| 02.02.2026 | 7,77 | 7,89 | 7,60 | 7,70 | -1,16% | 9.220.700,00 |
| 30.01.2026 | 7,73 | 7,82 | 7,61 | 7,79 | 1,04% | 9.067.679,00 |
| 29.01.2026 | 7,96 | 8,00 | 7,71 | 7,71 | -3,14% | 8.682.410,00 |
| 28.01.2026 | 8,06 | 8,13 | 7,90 | 7,96 | -0,25% | 6.510.588,00 |
| 27.01.2026 | 8,05 | 8,11 | 7,96 | 7,98 | -1,24% | 7.754.052,00 |
| 26.01.2026 | 8,37 | 8,50 | 8,08 | 8,08 | -4,27% | 8.461.896,00 |
| 22.01.2026 | 8,42 | 8,56 | 8,38 | 8,44 | 0,90% | 4.870.465,00 |
| 21.01.2026 | 8,18 | 8,41 | 8,18 | 8,37 | 2,39% | 5.081.987,00 |
| 20.01.2026 | 8,23 | 8,31 | 8,13 | 8,17 | -1,80% | 5.152.007,00 |
| 16.01.2026 | 8,50 | 8,51 | 8,25 | 8,32 | -2,58% | 5.838.810,00 |
| 15.01.2026 | 8,45 | 8,61 | 8,31 | 8,54 | 0,83% | 4.658.560,00 |
| 14.01.2026 | 8,30 | 8,70 | 8,30 | 8,47 | 1,56% | 9.389.085,00 |
| 13.01.2026 | 8,51 | 8,62 | 8,32 | 8,34 | -1,88% | 4.578.724,00 |
| 12.01.2026 | 8,64 | 8,67 | 8,40 | 8,50 | -1,73% | 5.851.321,00 |
| 09.01.2026 | 8,40 | 8,73 | 8,28 | 8,65 | 3,22% | 6.127.164,00 |
| 08.01.2026 | 8,15 | 8,50 | 8,08 | 8,38 | 1,95% | 6.379.005,00 |
| 07.01.2026 | 8,47 | 8,48 | 8,20 | 8,22 | -2,61% | 4.965.198,00 |
| 06.01.2026 | 8,12 | 8,50 | 8,09 | 8,44 | 4,07% | 6.789.112,00 |
| 05.01.2026 | 8,17 | 8,36 | 8,09 | 8,11 | -0,73% | 7.402.940,00 |
| 02.01.2026 | 8,31 | 8,43 | 8,08 | 8,17 | -1,92% | 6.074.238,00 |
| 31.12.2025 | 8,28 | 8,40 | 8,26 | 8,33 | 0,60% | 4.294.672,00 |
| 30.12.2025 | 8,32 | 8,41 | 8,27 | 8,28 | -0,48% | 4.025.610,00 |
| 29.12.2025 | 8,33 | 8,36 | 8,26 | 8,32 | -0,36% | 4.414.329,00 |
| 26.12.2025 | 8,27 | 8,39 | 8,26 | 8,35 | 0,72% | 3.385.196,00 |
| 24.12.2025 | 8,24 | 8,30 | 8,17 | 8,29 | 0,85% | 2.146.537,00 |
| 23.12.2025 | 8,26 | 8,31 | 8,20 | 8,22 | -0,84% | 5.430.173,00 |
| 22.12.2025 | 8,34 | 8,48 | 8,29 | 8,29 | -1,07% | 4.521.487,00 |
| 19.12.2025 | 8,39 | 8,45 | 8,28 | 8,38 | -0,71% | 8.411.170,00 |
| 18.12.2025 | 8,50 | 8,51 | 8,38 | 8,44 | -0,59% | 3.897.468,00 |
| 17.12.2025 | 8,29 | 8,61 | 8,26 | 8,49 | 1,49% | 5.177.562,00 |
| 16.12.2025 | 8,23 | 8,47 | 8,21 | 8,37 | 1,64% | 5.493.004,00 |
| 15.12.2025 | 8,66 | 8,68 | 8,14 | 8,23 | -4,41% | 9.311.154,00 |
| 12.12.2025 | 8,54 | 8,77 | 8,54 | 8,61 | 1,41% | 6.085.840,00 |
| 11.12.2025 | 8,19 | 8,57 | 8,18 | 8,49 | 3,92% | 7.488.190,00 |
| 10.12.2025 | 8,15 | 8,26 | 8,08 | 8,17 | 0,12% | 5.460.245,00 |
| 09.12.2025 | 8,27 | 8,30 | 8,12 | 8,16 | -1,45% | 5.969.024,00 |
| 08.12.2025 | 8,48 | 8,52 | 8,23 | 8,28 | -1,90% | 6.615.657,00 |
| 05.12.2025 | 8,55 | 8,65 | 8,43 | 8,44 | -1,17% | 6.129.543,00 |
| 04.12.2025 | 8,56 | 8,56 | 8,29 | 8,54 | -0,23% | 9.324.986,00 |
| 03.12.2025 | 8,22 | 8,61 | 8,16 | 8,56 | 0,82% | 7.228.234,00 |
| 02.12.2025 | 8,22 | 8,72 | 8,01 | 8,49 | 3,16% | 16.877.449,00 |
| 01.12.2025 | 8,27 | 8,36 | 8,17 | 8,23 | -2,60% | 4.932.478,00 |
| 28.11.2025 | 8,57 | 8,59 | 8,44 | 8,45 | -0,94% | 3.620.059,00 |
| 26.11.2025 | 8,40 | 8,57 | 8,34 | 8,53 | 1,19% | 5.851.897,00 |
| 25.11.2025 | 7,93 | 8,45 | 7,93 | 8,43 | 6,57% | 6.598.929,00 |
| 24.11.2025 | 8,34 | 8,35 | 7,86 | 7,91 | 0,51% | 10.577.034,00 |
| 20.11.2025 | 8,10 | 8,18 | 7,85 | 7,87 | -3,14% | 7.320.711,00 |
| 19.11.2025 | 8,23 | 8,31 | 8,09 | 8,13 | -1,28% | 5.779.699,00 |
| 18.11.2025 | 8,34 | 8,34 | 8,15 | 8,23 | -1,85% | 7.698.547,00 |
| 17.11.2025 | 8,65 | 8,65 | 8,34 | 8,39 | -3,73% | 6.550.217,00 |
| 13.11.2025 | 8,70 | 8,88 | 8,68 | 8,71 | -0,23% | 6.690.791,00 |
| 12.11.2025 | 8,85 | 8,95 | 8,59 | 8,73 | -1,41% | 7.904.748,00 |
| 11.11.2025 | 8,62 | 8,87 | 8,59 | 8,86 | 3,81% | 7.929.430,00 |
| 10.11.2025 | 8,85 | 8,88 | 8,44 | 8,53 | -4,91% | 10.694.497,00 |
| 07.11.2025 | 9,80 | 10,11 | 8,51 | 8,97 | 1,59% | 20.308.351,00 |
| 06.11.2025 | 9,09 | 9,23 | 8,78 | 8,83 | -2,70% | 10.666.364,00 |
| 05.11.2025 | 8,95 | 9,13 | 8,87 | 9,08 | 2,08% | 7.550.730,00 |
| 04.11.2025 | 8,45 | 8,92 | 8,43 | 8,89 | 5,58% | 8.913.058,00 |
| 03.11.2025 | 8,52 | 8,63 | 8,41 | 8,42 | -1,41% | 6.739.842,00 |
| 31.10.2025 | 8,52 | 8,63 | 8,42 | 8,54 | 0,06% | 6.703.319,00 |
| 30.10.2025 | 8,50 | 8,66 | 8,39 | 8,54 | -1,10% | 6.975.586,00 |
| 29.10.2025 | 8,61 | 8,77 | 8,56 | 8,63 | -1,15% | 6.309.579,00 |
| 28.10.2025 | 8,80 | 8,96 | 8,58 | 8,73 | -2,24% | 6.276.421,00 |
| 27.10.2025 | 8,97 | 9,04 | 8,89 | 8,93 | -0,56% | 4.707.900,00 |
| 24.10.2025 | 9,08 | 9,09 | 8,96 | 8,98 | -0,44% | 3.604.619,00 |
| 23.10.2025 | 9,24 | 9,33 | 8,96 | 9,02 | -2,17% | 7.005.407,00 |
| 22.10.2025 | 9,30 | 9,41 | 9,07 | 9,22 | -1,18% | 6.939.067,00 |
| 21.10.2025 | 8,90 | 9,37 | 8,89 | 9,33 | 4,48% | 7.451.482,00 |
| 20.10.2025 | 8,89 | 9,09 | 8,89 | 8,93 | 0,56% | 3.717.453,00 |
| 17.10.2025 | 8,84 | 8,92 | 8,78 | 8,88 | 0,06% | 3.844.168,00 |
| 16.10.2025 | 8,88 | 8,93 | 8,73 | 8,88 | 0,06% | 4.604.242,00 |
| 15.10.2025 | 8,95 | 9,12 | 8,80 | 8,87 | -0,56% | 4.393.372,00 |
| 14.10.2025 | 8,61 | 9,03 | 8,55 | 8,92 | 2,88% | 7.429.733,00 |
| 13.10.2025 | 8,70 | 8,77 | 8,56 | 8,67 | -0,46% | 6.542.618,00 |
| 10.10.2025 | 8,85 | 8,87 | 8,63 | 8,71 | -1,36% | 6.662.588,00 |
| 09.10.2025 | 8,96 | 9,01 | 8,82 | 8,83 | -1,67% | 6.098.220,00 |
| 08.10.2025 | 9,10 | 9,12 | 8,95 | 8,98 | -1,43% | 6.714.035,00 |
| 07.10.2025 | 9,35 | 9,42 | 9,10 | 9,11 | -2,36% | 3.967.827,00 |
| 06.10.2025 | 9,55 | 9,55 | 9,31 | 9,33 | -0,85% | 4.781.800,00 |