7,215$
0,77%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 7,20 | 7,36 | 7,11 | 7,22 | 0,77% | 8.195.640,00 |
| 29.10.2026 | 7,06 | 7,20 | 6,98 | 7,16 | 1,34% | 10.079.437,00 |
| 28.10.2026 | 7,03 | 7,20 | 6,97 | 7,07 | 15,07% | 34.762.858,00 |
| 27.10.2026 | 6,20 | 6,20 | 6,04 | 6,14 | -0,97% | 5.130.166,00 |
| 26.10.2026 | 6,18 | 6,34 | 6,00 | 6,20 | -0,16% | 5.704.520,00 |
| 23.10.2026 | 6,46 | 6,46 | 6,14 | 6,21 | -5,41% | 4.909.820,00 |
| 22.10.2026 | 6,29 | 6,59 | 6,26 | 6,57 | 4,46% | 5.162.466,00 |
| 21.10.2026 | 6,46 | 6,48 | 6,20 | 6,29 | -3,68% | 5.490.807,00 |
| 20.10.2026 | 6,71 | 6,80 | 6,52 | 6,53 | -2,39% | 4.786.316,00 |
| 19.10.2026 | 6,64 | 6,72 | 6,51 | 6,69 | -0,15% | 4.613.521,00 |
| 16.10.2026 | 6,70 | 6,76 | 6,62 | 6,70 | -0,22% | 5.185.404,00 |
| 15.10.2026 | 6,60 | 6,82 | 6,53 | 6,71 | 4,14% | 6.215.744,00 |
| 14.10.2026 | 6,34 | 6,48 | 6,18 | 6,44 | 1,46% | 6.114.334,00 |
| 13.10.2026 | 6,39 | 6,39 | 6,28 | 6,35 | 0,79% | 3.731.570,00 |
| 12.10.2026 | 6,22 | 6,33 | 6,12 | 6,30 | 0,88% | 4.603.771,00 |
| 09.10.2026 | 6,18 | 6,26 | 6,06 | 6,25 | 0,16% | 5.050.170,00 |
| 08.10.2026 | 6,04 | 6,25 | 6,01 | 6,24 | 2,13% | 5.619.987,00 |
| 07.10.2026 | 6,14 | 6,23 | 6,07 | 6,11 | -1,05% | 4.688.400,00 |
| 06.10.2026 | 6,13 | 6,34 | 6,09 | 6,17 | 0,82% | 5.196.257,00 |
| 05.10.2026 | 6,12 | 6,14 | 5,94 | 6,12 | 0,00% | 6.030.321,00 |
| 02.10.2026 | 6,33 | 6,37 | 6,11 | 6,12 | -2,08% | 4.525.804,00 |
| 01.10.2026 | 6,48 | 6,48 | 6,22 | 6,25 | -2,04% | 6.300.469,00 |
| 30.09.2026 | 6,60 | 6,64 | 6,37 | 6,38 | -2,45% | 5.173.437,00 |
| 29.09.2026 | 6,40 | 6,57 | 6,40 | 6,54 | 2,19% | 5.097.467,00 |
| 28.09.2026 | 6,51 | 6,54 | 6,34 | 6,40 | -2,36% | 7.796.150,00 |
| 25.09.2026 | 6,50 | 6,63 | 6,43 | 6,56 | 0,85% | 4.943.277,00 |
| 24.09.2026 | 6,70 | 6,77 | 6,50 | 6,50 | -3,42% | 4.049.083,00 |
| 23.09.2026 | 6,86 | 6,87 | 6,66 | 6,73 | -1,32% | 4.046.072,00 |
| 22.09.2026 | 6,74 | 6,89 | 6,74 | 6,82 | 1,79% | 4.272.926,00 |
| 21.09.2026 | 6,74 | 6,85 | 6,66 | 6,70 | -0,52% | 6.531.589,00 |
| 18.09.2026 | 7,01 | 7,04 | 6,60 | 6,74 | -3,79% | 16.051.886,00 |
| 17.09.2026 | 7,12 | 7,18 | 6,99 | 7,00 | -0,36% | 5.054.610,00 |
| 16.09.2026 | 7,50 | 7,52 | 7,02 | 7,03 | -5,89% | 6.279.662,00 |
| 15.09.2026 | 7,59 | 7,71 | 7,44 | 7,47 | -2,16% | 5.077.691,00 |
| 14.09.2026 | 7,60 | 7,70 | 7,58 | 7,63 | -0,07% | 5.089.913,00 |
| 11.09.2026 | 7,42 | 7,66 | 7,42 | 7,64 | 2,69% | 3.571.635,00 |
| 10.09.2026 | 7,54 | 7,64 | 7,42 | 7,44 | -1,39% | 7.149.404,00 |
| 09.09.2026 | 7,57 | 7,72 | 7,53 | 7,54 | -0,98% | 5.733.382,00 |
| 08.09.2026 | 7,92 | 8,05 | 7,55 | 7,62 | -5,17% | 6.714.925,00 |
| 04.09.2026 | 7,79 | 8,13 | 7,77 | 8,03 | 2,03% | 5.018.641,00 |
| 03.09.2026 | 8,27 | 8,30 | 7,82 | 7,87 | -4,55% | 5.903.903,00 |
| 02.09.2026 | 8,27 | 8,43 | 8,18 | 8,25 | -0,36% | 5.171.991,00 |
| 01.09.2026 | 8,16 | 8,48 | 8,16 | 8,28 | -0,30% | 4.679.422,00 |
| 31.08.2026 | 8,22 | 8,43 | 8,18 | 8,30 | 0,42% | 5.401.815,00 |
| 28.08.2026 | 7,85 | 8,30 | 7,85 | 8,27 | 5,76% | 8.228.848,00 |
| 27.08.2026 | 7,87 | 8,00 | 7,67 | 7,82 | -13,55% | 23.317.566,00 |
| 26.08.2026 | 9,05 | 9,11 | 8,82 | 9,04 | -0,99% | 5.508.549,00 |
| 25.08.2026 | 8,90 | 9,14 | 8,81 | 9,13 | 3,40% | 5.279.388,00 |
| 24.08.2026 | 8,88 | 9,01 | 8,81 | 8,83 | -1,94% | 4.505.869,00 |
| 21.08.2026 | 8,84 | 9,04 | 8,73 | 9,01 | 2,39% | 5.531.262,00 |
| 20.08.2026 | 8,87 | 8,89 | 8,66 | 8,80 | -1,46% | 5.051.042,00 |
| 19.08.2026 | 8,52 | 8,99 | 8,52 | 8,93 | 5,62% | 10.255.441,00 |
| 18.08.2026 | 8,45 | 8,57 | 8,34 | 8,45 | -2,03% | 6.566.907,00 |
| 17.08.2026 | 8,53 | 8,67 | 8,46 | 8,63 | -0,17% | 6.340.248,00 |
| 14.08.2026 | 8,66 | 8,71 | 8,50 | 8,64 | -0,12% | 7.138.645,00 |
| 13.08.2026 | 8,57 | 8,71 | 8,37 | 8,65 | -0,12% | 12.577.205,00 |
| 12.08.2026 | 7,51 | 8,80 | 7,50 | 8,66 | 14,70% | 44.503.074,00 |
| 11.08.2026 | 7,24 | 7,59 | 7,24 | 7,55 | 3,64% | 7.701.737,00 |
| 10.08.2026 | 7,50 | 7,54 | 7,20 | 7,29 | -5,39% | 13.480.975,00 |
| 07.08.2026 | 7,08 | 7,73 | 7,06 | 7,70 | 4,19% | 18.224.565,00 |
| 06.08.2026 | 7,84 | 7,85 | 7,33 | 7,39 | -7,51% | 12.482.633,00 |
| 05.08.2026 | 7,69 | 7,99 | 7,68 | 7,99 | 4,04% | 5.036.577,00 |
| 04.08.2026 | 7,55 | 7,74 | 7,50 | 7,68 | 1,86% | 5.060.939,00 |
| 03.08.2026 | 7,42 | 7,61 | 7,42 | 7,54 | 2,17% | 5.022.392,00 |
| 31.07.2026 | 7,34 | 7,40 | 7,26 | 7,38 | 0,27% | 5.310.704,00 |
| 30.07.2026 | 7,71 | 7,73 | 7,28 | 7,36 | -3,79% | 5.394.179,00 |
| 29.07.2026 | 7,54 | 7,84 | 7,52 | 7,65 | -0,26% | 6.681.887,00 |
| 28.07.2026 | 7,40 | 7,69 | 7,33 | 7,67 | 4,85% | 6.670.912,00 |
| 27.07.2026 | 7,08 | 7,51 | 7,05 | 7,32 | 4,65% | 9.329.208,00 |
| 24.07.2026 | 7,17 | 7,27 | 6,97 | 6,99 | -2,44% | 7.024.180,00 |
| 23.07.2026 | 7,29 | 7,32 | 7,08 | 7,17 | -3,18% | 6.109.315,00 |
| 22.07.2026 | 7,74 | 7,74 | 7,34 | 7,40 | -3,01% | 6.674.099,00 |
| 21.07.2026 | 7,82 | 7,88 | 7,60 | 7,63 | -2,86% | 5.285.352,00 |
| 20.07.2026 | 7,79 | 7,89 | 7,63 | 7,86 | 1,29% | 6.043.980,00 |
| 17.07.2026 | 7,91 | 8,03 | 7,61 | 7,76 | -0,96% | 10.035.391,00 |
| 16.07.2026 | 7,51 | 7,85 | 7,45 | 7,83 | 5,31% | 9.303.941,00 |
| 15.07.2026 | 7,41 | 7,54 | 7,35 | 7,44 | 0,20% | 8.359.286,00 |
| 14.07.2026 | 7,44 | 7,51 | 7,38 | 7,42 | -1,07% | 6.481.410,00 |
| 13.07.2026 | 7,62 | 7,72 | 7,45 | 7,50 | -0,79% | 12.562.153,00 |
| 10.07.2026 | 7,66 | 7,80 | 7,53 | 7,56 | -0,40% | 7.455.109,00 |
| 09.07.2026 | 7,39 | 7,62 | 7,34 | 7,59 | 2,02% | 10.005.329,00 |
| 08.07.2026 | 7,64 | 7,80 | 7,36 | 7,44 | -4,37% | 13.264.082,00 |
| 07.07.2026 | 7,74 | 8,15 | 7,70 | 7,78 | -1,52% | 13.932.755,00 |
| 06.07.2026 | 8,48 | 8,72 | 7,81 | 7,90 | -8,14% | 20.014.953,00 |
| 02.07.2026 | 8,98 | 9,45 | 8,33 | 8,60 | -3,80% | 30.494.064,00 |
| 01.07.2026 | 8,28 | 8,98 | 8,20 | 8,94 | 7,97% | 29.342.693,00 |
| 30.06.2026 | 8,18 | 8,44 | 7,82 | 8,28 | 0,24% | 29.688.213,00 |
| 29.06.2026 | 7,70 | 8,28 | 7,41 | 8,26 | 5,76% | 36.215.369,00 |
| 26.06.2026 | 7,26 | 8,25 | 7,22 | 7,81 | 6,69% | 79.591.972,00 |
| 25.06.2026 | 8,45 | 9,07 | 7,22 | 7,32 | -6,87% | 101.428.654,00 |
| 24.06.2026 | 7,81 | 8,89 | 7,50 | 7,86 | 25,66% | 203.960.695,00 |
| 23.06.2026 | 6,22 | 6,31 | 6,07 | 6,26 | 1,38% | 7.541.929,00 |
| 22.06.2026 | 6,72 | 6,79 | 6,12 | 6,17 | -9,26% | 18.303.272,00 |
| 18.06.2026 | 6,98 | 7,04 | 6,78 | 6,80 | -2,09% | 7.730.470,00 |
| 17.06.2026 | 6,79 | 7,15 | 6,77 | 6,95 | 2,58% | 7.283.008,00 |
| 16.06.2026 | 6,95 | 7,01 | 6,74 | 6,77 | -2,03% | 5.854.710,00 |
| 15.06.2026 | 6,93 | 6,97 | 6,82 | 6,91 | 1,77% | 6.978.821,00 |
| 12.06.2026 | 6,80 | 7,00 | 6,77 | 6,79 | -0,07% | 5.372.456,00 |
| 11.06.2026 | 6,62 | 6,87 | 6,54 | 6,80 | 2,64% | 7.785.047,00 |
| 10.06.2026 | 6,66 | 6,91 | 6,62 | 6,62 | -1,34% | 6.043.376,00 |