11,690$
0,09%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,72 | 11,86 | 11,64 | 11,69 | 0,09% | 3.598.628,00 |
| 05.06.2025 | 11,87 | 11,87 | 11,58 | 11,68 | -2,01% | 5.115.836,00 |
| 04.06.2025 | 11,64 | 12,00 | 11,55 | 11,92 | 2,94% | 6.606.241,00 |
| 03.06.2025 | 11,53 | 11,78 | 11,33 | 11,58 | 0,00% | 6.166.707,00 |
| 02.06.2025 | 11,22 | 11,59 | 11,13 | 11,58 | 1,58% | 6.477.494,00 |
| 30.05.2025 | 11,08 | 11,45 | 10,98 | 11,40 | 2,61% | 5.652.104,00 |
| 29.05.2025 | 11,20 | 11,28 | 11,01 | 11,11 | -0,63% | 4.726.339,00 |
| 28.05.2025 | 11,21 | 11,39 | 11,17 | 11,18 | -0,27% | 4.879.129,00 |
| 27.05.2025 | 11,59 | 11,59 | 11,16 | 11,21 | -2,01% | 7.114.543,00 |
| 23.05.2025 | 11,35 | 11,50 | 11,24 | 11,44 | -0,52% | 2.847.182,00 |
| 22.05.2025 | 11,55 | 11,59 | 11,39 | 11,50 | -1,03% | 4.312.541,00 |
| 21.05.2025 | 12,14 | 12,15 | 11,58 | 11,62 | -5,14% | 5.422.436,00 |
| 20.05.2025 | 12,35 | 12,41 | 12,17 | 12,25 | -0,73% | 3.087.192,00 |
| 19.05.2025 | 12,17 | 12,37 | 12,09 | 12,34 | 0,65% | 3.738.047,00 |
| 16.05.2025 | 12,00 | 12,27 | 11,93 | 12,26 | 2,47% | 4.231.087,00 |
| 15.05.2025 | 11,80 | 11,98 | 11,79 | 11,97 | 0,72% | 3.519.029,00 |
| 14.05.2025 | 11,84 | 11,94 | 11,71 | 11,88 | -0,42% | 4.053.771,00 |
| 13.05.2025 | 12,32 | 12,32 | 11,92 | 11,93 | -3,01% | 4.901.821,00 |
| 12.05.2025 | 12,35 | 12,52 | 12,21 | 12,30 | 2,50% | 5.092.413,00 |
| 09.05.2025 | 12,07 | 12,26 | 11,93 | 12,00 | -0,99% | 3.678.848,00 |
| 08.05.2025 | 11,81 | 12,22 | 11,77 | 12,12 | 3,06% | 4.174.896,00 |
| 07.05.2025 | 11,93 | 11,96 | 11,70 | 11,76 | -0,93% | 5.394.511,00 |
| 06.05.2025 | 12,45 | 12,45 | 11,75 | 11,87 | -5,19% | 8.671.004,00 |
| 05.05.2025 | 12,83 | 12,97 | 12,47 | 12,52 | -0,24% | 8.695.734,00 |
| 02.05.2025 | 12,81 | 13,06 | 12,24 | 12,55 | 0,48% | 7.360.531,00 |
| 01.05.2025 | 12,59 | 12,64 | 12,43 | 12,49 | -0,08% | 5.253.811,00 |
| 30.04.2025 | 12,52 | 12,56 | 12,30 | 12,50 | -0,71% | 4.811.549,00 |
| 29.04.2025 | 12,73 | 12,76 | 12,57 | 12,59 | -1,64% | 3.821.770,00 |
| 28.04.2025 | 12,84 | 12,92 | 12,63 | 12,80 | 0,16% | 3.003.913,00 |
| 25.04.2025 | 12,82 | 12,85 | 12,63 | 12,78 | -0,39% | 2.632.004,00 |
| 24.04.2025 | 12,70 | 12,84 | 12,62 | 12,83 | 0,79% | 2.436.262,00 |
| 23.04.2025 | 12,78 | 12,98 | 12,66 | 12,73 | 1,27% | 4.083.659,00 |
| 22.04.2025 | 12,76 | 12,76 | 12,32 | 12,57 | -0,16% | 5.328.464,00 |
| 21.04.2025 | 12,56 | 12,62 | 12,39 | 12,59 | -0,71% | 3.101.464,00 |
| 17.04.2025 | 12,56 | 12,76 | 12,52 | 12,68 | 1,12% | 3.622.464,00 |
| 16.04.2025 | 13,13 | 13,24 | 12,40 | 12,54 | -4,78% | 8.057.231,00 |
| 15.04.2025 | 13,21 | 13,44 | 13,04 | 13,17 | -0,38% | 6.254.369,00 |
| 14.04.2025 | 13,02 | 13,31 | 12,97 | 13,22 | 3,36% | 6.906.109,00 |
| 11.04.2025 | 12,88 | 12,88 | 12,37 | 12,79 | -0,78% | 4.761.603,00 |
| 10.04.2025 | 12,93 | 13,17 | 12,48 | 12,89 | -1,75% | 5.479.436,00 |
| 09.04.2025 | 12,19 | 13,50 | 12,05 | 13,12 | 5,47% | 6.489.809,00 |
| 08.04.2025 | 13,52 | 13,55 | 12,35 | 12,44 | -5,69% | 7.446.893,00 |
| 07.04.2025 | 12,98 | 13,41 | 12,61 | 13,19 | -0,83% | 7.986.004,00 |
| 04.04.2025 | 13,95 | 13,97 | 13,22 | 13,30 | -5,54% | 6.409.662,00 |
| 03.04.2025 | 14,31 | 14,55 | 14,04 | 14,08 | -3,89% | 5.331.276,00 |
| 02.04.2025 | 14,61 | 14,87 | 14,60 | 14,65 | -0,48% | 4.688.881,00 |
| 01.04.2025 | 14,71 | 14,81 | 14,51 | 14,72 | 0,68% | 3.022.098,00 |
| 31.03.2025 | 14,55 | 14,74 | 14,45 | 14,62 | -0,07% | 3.635.726,00 |
| 28.03.2025 | 15,07 | 15,07 | 14,59 | 14,63 | -2,53% | 3.160.989,00 |
| 27.03.2025 | 14,77 | 15,07 | 14,74 | 15,01 | 1,83% | 3.207.736,00 |
| 26.03.2025 | 14,61 | 14,82 | 14,59 | 14,74 | 1,31% | 3.385.915,00 |
| 25.03.2025 | 15,09 | 15,11 | 14,51 | 14,55 | -3,45% | 4.601.397,00 |
| 24.03.2025 | 15,29 | 15,40 | 14,86 | 15,07 | -1,18% | 10.457.648,00 |
| 21.03.2025 | 15,36 | 15,42 | 15,16 | 15,25 | -1,17% | 5.888.352,00 |
| 20.03.2025 | 15,19 | 15,50 | 15,19 | 15,43 | 0,98% | 3.282.960,00 |
| 19.03.2025 | 15,45 | 15,48 | 15,17 | 15,28 | -1,23% | 3.447.331,00 |
| 18.03.2025 | 15,27 | 15,51 | 15,16 | 15,47 | 1,05% | 4.235.653,00 |
| 17.03.2025 | 15,30 | 15,39 | 15,15 | 15,31 | -0,26% | 3.896.144,00 |
| 14.03.2025 | 15,36 | 15,56 | 15,11 | 15,35 | 0,66% | 4.042.768,00 |
| 13.03.2025 | 15,30 | 15,57 | 15,17 | 15,25 | 0,00% | 3.979.636,00 |
| 12.03.2025 | 15,43 | 15,50 | 14,88 | 15,25 | -1,42% | 6.009.746,00 |
| 11.03.2025 | 15,64 | 15,64 | 15,16 | 15,47 | -0,71% | 5.452.662,00 |
| 10.03.2025 | 15,50 | 15,79 | 15,41 | 15,58 | 0,39% | 5.411.595,00 |
| 07.03.2025 | 15,22 | 15,63 | 15,09 | 15,52 | 2,37% | 8.074.553,00 |
| 06.03.2025 | 14,99 | 15,22 | 14,70 | 15,16 | 1,40% | 5.855.658,00 |
| 05.03.2025 | 14,90 | 15,26 | 14,85 | 14,95 | 0,23% | 5.557.039,00 |
| 04.03.2025 | 14,86 | 15,25 | 14,85 | 14,92 | -0,10% | 6.552.871,00 |
| 03.03.2025 | 15,35 | 15,35 | 14,82 | 14,93 | -3,62% | 5.042.638,00 |
| 28.02.2025 | 15,57 | 15,83 | 15,45 | 15,49 | -0,83% | 7.324.072,00 |
| 27.02.2025 | 15,53 | 15,70 | 15,40 | 15,62 | 0,77% | 4.182.494,00 |
| 26.02.2025 | 15,91 | 15,97 | 15,42 | 15,50 | -2,61% | 6.015.639,00 |
| 25.02.2025 | 15,94 | 16,20 | 15,79 | 15,92 | -0,22% | 5.667.156,00 |
| 24.02.2025 | 15,30 | 16,05 | 15,30 | 15,95 | 4,87% | 9.172.196,00 |
| 21.02.2025 | 15,35 | 15,55 | 15,17 | 15,21 | -0,20% | 6.196.988,00 |
| 20.02.2025 | 15,46 | 15,48 | 15,22 | 15,24 | -1,74% | 5.924.508,00 |
| 19.02.2025 | 14,89 | 15,56 | 14,89 | 15,51 | 3,47% | 12.648.348,00 |
| 18.02.2025 | 14,48 | 15,06 | 14,39 | 14,99 | 4,83% | 8.920.809,00 |
| 14.02.2025 | 15,09 | 15,09 | 14,28 | 14,30 | -3,12% | 8.628.454,00 |
| 13.02.2025 | 14,00 | 14,82 | 13,72 | 14,76 | 3,80% | 9.408.433,00 |
| 12.02.2025 | 14,28 | 14,37 | 14,21 | 14,22 | -0,70% | 5.590.599,00 |
| 11.02.2025 | 14,28 | 14,60 | 14,23 | 14,32 | -0,14% | 5.217.019,00 |
| 10.02.2025 | 14,47 | 14,55 | 14,25 | 14,34 | -0,62% | 5.884.907,00 |
| 07.02.2025 | 14,91 | 14,98 | 14,41 | 14,43 | -3,35% | 5.526.138,00 |
| 06.02.2025 | 14,99 | 15,14 | 14,90 | 14,93 | -0,13% | 2.798.926,00 |
| 05.02.2025 | 15,07 | 15,11 | 14,93 | 14,95 | -0,86% | 3.117.158,00 |
| 04.02.2025 | 15,01 | 15,17 | 14,99 | 15,08 | 0,33% | 2.577.721,00 |
| 03.02.2025 | 14,63 | 15,18 | 14,53 | 15,03 | 1,35% | 4.248.647,00 |
| 31.01.2025 | 14,90 | 15,04 | 14,75 | 14,83 | -0,40% | 3.184.409,00 |
| 30.01.2025 | 14,89 | 14,96 | 14,74 | 14,89 | 0,47% | 3.499.864,00 |
| 29.01.2025 | 14,65 | 14,94 | 14,60 | 14,82 | 1,44% | 4.680.235,00 |
| 28.01.2025 | 14,48 | 14,77 | 14,33 | 14,61 | 0,55% | 5.521.487,00 |
| 27.01.2025 | 14,37 | 14,65 | 14,31 | 14,53 | 1,61% | 4.390.747,00 |
| 24.01.2025 | 14,22 | 14,43 | 14,22 | 14,30 | 0,56% | 4.728.597,00 |
| 23.01.2025 | 14,14 | 14,28 | 13,98 | 14,22 | 0,35% | 3.850.648,00 |
| 22.01.2025 | 14,13 | 14,34 | 13,98 | 14,17 | 0,00% | 5.056.833,00 |
| 21.01.2025 | 14,38 | 14,53 | 14,13 | 14,17 | -2,95% | 6.871.677,00 |
| 17.01.2025 | 14,96 | 15,00 | 14,57 | 14,60 | -1,68% | 4.069.409,00 |
| 16.01.2025 | 15,04 | 15,07 | 14,73 | 14,85 | -1,85% | 4.483.980,00 |
| 15.01.2025 | 15,36 | 15,40 | 14,96 | 15,13 | 0,00% | 3.137.791,00 |
| 14.01.2025 | 15,08 | 15,16 | 14,91 | 15,13 | 0,80% | 3.732.047,00 |