14,170$
-2,95%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 14,94 | 15,03 | 14,73 | 15,01 | 0,47% | 4.199.295,00 |
| 10.01.2025 | 15,05 | 15,31 | 14,89 | 14,94 | -1,58% | 5.809.188,00 |
| 08.01.2025 | 15,28 | 15,29 | 15,03 | 15,18 | -1,36% | 4.493.890,00 |
| 07.01.2025 | 15,80 | 15,81 | 15,12 | 15,39 | -2,66% | 7.345.543,00 |
| 06.01.2025 | 16,17 | 16,30 | 15,80 | 15,81 | -2,23% | 3.906.974,00 |
| 03.01.2025 | 16,14 | 16,28 | 16,06 | 16,17 | 0,31% | 3.533.155,00 |
| 02.01.2025 | 16,30 | 16,48 | 16,02 | 16,12 | -1,10% | 3.416.921,00 |
| 31.12.2024 | 16,28 | 16,39 | 16,22 | 16,30 | 0,25% | 2.616.165,00 |
| 30.12.2024 | 16,45 | 16,45 | 16,17 | 16,26 | -1,45% | 3.032.693,00 |
| 27.12.2024 | 16,45 | 16,66 | 16,38 | 16,50 | -0,48% | 2.087.396,00 |
| 26.12.2024 | 16,50 | 16,65 | 16,41 | 16,58 | -0,30% | 2.638.159,00 |
| 24.12.2024 | 16,46 | 16,65 | 16,37 | 16,63 | 0,91% | 1.373.057,00 |
| 23.12.2024 | 16,65 | 16,65 | 16,21 | 16,48 | -1,02% | 2.918.688,00 |
| 20.12.2024 | 16,55 | 16,96 | 16,46 | 16,65 | 0,48% | 7.092.745,00 |
| 19.12.2024 | 16,78 | 16,85 | 16,51 | 16,57 | -0,60% | 4.088.228,00 |
| 18.12.2024 | 17,19 | 17,20 | 16,67 | 16,67 | -2,29% | 3.011.900,00 |
| 17.12.2024 | 16,84 | 17,18 | 16,79 | 17,06 | 1,01% | 3.153.698,00 |
| 16.12.2024 | 17,05 | 17,24 | 16,86 | 16,89 | -1,29% | 3.042.468,00 |
| 13.12.2024 | 17,26 | 17,30 | 17,01 | 17,11 | -1,04% | 3.297.981,00 |
| 12.12.2024 | 17,37 | 17,50 | 17,27 | 17,29 | -0,63% | 2.625.129,00 |
| 11.12.2024 | 17,50 | 17,57 | 17,26 | 17,40 | -0,46% | 6.799.444,00 |
| 10.12.2024 | 17,61 | 17,64 | 17,20 | 17,48 | -0,51% | 3.617.208,00 |
| 09.12.2024 | 17,58 | 17,79 | 17,52 | 17,57 | 0,51% | 3.856.218,00 |
| 06.12.2024 | 17,78 | 17,86 | 17,48 | 17,48 | -1,19% | 3.325.277,00 |
| 05.12.2024 | 17,90 | 17,93 | 17,54 | 17,69 | -1,56% | 3.782.058,00 |
| 04.12.2024 | 17,79 | 18,07 | 17,75 | 17,97 | 0,67% | 2.562.768,00 |
| 03.12.2024 | 17,99 | 18,11 | 17,76 | 17,85 | -1,16% | 3.038.254,00 |
| 02.12.2024 | 18,10 | 18,28 | 17,98 | 18,06 | -1,63% | 3.318.271,00 |
| 29.11.2024 | 18,61 | 18,65 | 18,13 | 18,36 | -0,92% | 2.537.302,00 |
| 27.11.2024 | 18,49 | 18,71 | 18,33 | 18,53 | 0,76% | 2.519.084,00 |
| 26.11.2024 | 18,53 | 18,66 | 18,20 | 18,39 | -1,02% | 2.613.768,00 |
| 25.11.2024 | 18,15 | 18,60 | 18,13 | 18,58 | 3,34% | 3.730.569,00 |
| 22.11.2024 | 18,08 | 18,16 | 17,79 | 17,98 | 0,33% | 4.604.364,00 |
| 20.11.2024 | 18,00 | 18,06 | 17,55 | 17,92 | -0,55% | 3.313.458,00 |
| 19.11.2024 | 18,00 | 18,40 | 17,65 | 18,02 | -0,17% | 3.333.077,00 |
| 18.11.2024 | 17,94 | 18,23 | 17,85 | 18,05 | -0,39% | 3.256.350,00 |
| 15.11.2024 | 18,47 | 18,60 | 17,93 | 18,12 | -1,95% | 3.536.941,00 |
| 14.11.2024 | 18,39 | 18,73 | 18,32 | 18,48 | 0,33% | 2.735.222,00 |
| 13.11.2024 | 18,35 | 18,46 | 18,15 | 18,42 | 0,22% | 3.361.546,00 |
| 12.11.2024 | 18,65 | 18,78 | 18,28 | 18,38 | -2,18% | 4.003.330,00 |
| 11.11.2024 | 19,60 | 19,61 | 18,72 | 18,79 | -3,84% | 6.020.467,00 |
| 08.11.2024 | 19,76 | 19,97 | 19,51 | 19,54 | -1,76% | 3.333.797,00 |
| 07.11.2024 | 20,28 | 20,52 | 19,86 | 19,89 | -2,45% | 2.740.997,00 |
| 06.11.2024 | 20,42 | 20,60 | 20,17 | 20,39 | 3,14% | 3.716.729,00 |
| 05.11.2024 | 19,63 | 19,89 | 19,46 | 19,77 | 0,25% | 2.750.080,00 |
| 04.11.2024 | 19,62 | 19,83 | 19,44 | 19,72 | 0,31% | 3.657.218,00 |
| 01.11.2024 | 19,38 | 19,91 | 19,30 | 19,66 | 2,96% | 4.382.276,00 |
| 31.10.2024 | 20,18 | 20,19 | 18,88 | 19,10 | -5,98% | 8.155.837,00 |
| 30.10.2024 | 20,13 | 20,39 | 20,02 | 20,31 | 0,15% | 5.929.226,00 |
| 29.10.2024 | 20,38 | 20,58 | 20,25 | 20,28 | -0,59% | 2.787.645,00 |
| 28.10.2024 | 19,76 | 20,44 | 19,76 | 20,40 | 4,40% | 5.290.257,00 |
| 25.10.2024 | 19,86 | 19,86 | 19,36 | 19,54 | 0,36% | 3.060.555,00 |
| 24.10.2024 | 19,11 | 19,47 | 19,11 | 19,47 | 1,51% | 2.402.248,00 |
| 23.10.2024 | 19,33 | 19,33 | 18,82 | 19,18 | 1,05% | 3.991.365,00 |
| 22.10.2024 | 19,20 | 19,20 | 18,97 | 18,98 | -1,45% | 2.746.156,00 |
| 21.10.2024 | 19,69 | 19,71 | 19,16 | 19,26 | -2,23% | 4.559.051,00 |
| 18.10.2024 | 19,66 | 19,83 | 19,59 | 19,70 | 0,10% | 3.274.338,00 |
| 17.10.2024 | 19,99 | 20,08 | 19,49 | 19,68 | -1,55% | 5.283.827,00 |
| 16.10.2024 | 19,62 | 20,00 | 19,48 | 19,99 | 2,41% | 5.432.051,00 |
| 15.10.2024 | 19,43 | 19,73 | 19,26 | 19,52 | 0,72% | 4.784.463,00 |
| 14.10.2024 | 18,59 | 19,53 | 18,55 | 19,38 | 4,08% | 7.656.973,00 |
| 11.10.2024 | 18,07 | 18,76 | 18,06 | 18,62 | 3,33% | 4.861.071,00 |
| 10.10.2024 | 17,53 | 18,36 | 17,53 | 18,02 | 2,44% | 5.327.687,00 |
| 09.10.2024 | 17,72 | 17,84 | 17,55 | 17,59 | -0,45% | 2.785.123,00 |
| 08.10.2024 | 17,76 | 17,80 | 17,53 | 17,67 | -0,62% | 2.692.817,00 |
| 07.10.2024 | 17,67 | 17,89 | 17,51 | 17,78 | 0,74% | 2.035.947,00 |
| 04.10.2024 | 17,40 | 17,75 | 17,36 | 17,65 | 2,02% | 2.221.609,00 |
| 03.10.2024 | 17,31 | 17,43 | 17,26 | 17,30 | -0,46% | 1.518.288,00 |
| 02.10.2024 | 17,50 | 17,65 | 17,37 | 17,38 | -1,59% | 3.397.034,00 |
| 01.10.2024 | 17,64 | 17,80 | 17,47 | 17,66 | 0,83% | 2.241.165,00 |
| 30.09.2024 | 17,76 | 17,93 | 17,49 | 17,52 | -1,55% | 2.191.593,00 |
| 27.09.2024 | 17,82 | 17,97 | 17,74 | 17,79 | 0,51% | 1.983.628,00 |
| 26.09.2024 | 17,40 | 17,72 | 17,37 | 17,70 | 2,08% | 2.349.589,00 |
| 25.09.2024 | 17,57 | 17,71 | 17,32 | 17,34 | -1,42% | 2.562.208,00 |
| 24.09.2024 | 17,70 | 17,89 | 17,57 | 17,59 | -0,57% | 1.821.873,00 |
| 23.09.2024 | 17,48 | 17,75 | 17,48 | 17,69 | 1,38% | 2.893.989,00 |
| 20.09.2024 | 17,81 | 17,83 | 17,39 | 17,45 | -2,40% | 3.285.126,00 |
| 19.09.2024 | 17,90 | 18,05 | 17,74 | 17,88 | 1,42% | 2.794.100,00 |
| 18.09.2024 | 17,79 | 17,88 | 17,59 | 17,63 | -0,79% | 2.336.453,00 |
| 17.09.2024 | 17,83 | 17,95 | 17,71 | 17,77 | 0,23% | 2.450.780,00 |
| 16.09.2024 | 17,59 | 17,98 | 17,57 | 17,73 | 0,91% | 2.731.084,00 |
| 13.09.2024 | 16,96 | 17,69 | 16,94 | 17,57 | 3,93% | 3.954.082,00 |
| 12.09.2024 | 16,94 | 16,96 | 16,61 | 16,91 | 0,45% | 1.793.005,00 |
| 11.09.2024 | 16,63 | 16,91 | 16,44 | 16,83 | 1,20% | 2.264.513,00 |
| 10.09.2024 | 17,20 | 17,20 | 16,61 | 16,63 | -3,03% | 3.126.831,00 |
| 09.09.2024 | 16,80 | 17,17 | 16,66 | 17,15 | 0,94% | 3.391.325,00 |
| 06.09.2024 | 16,75 | 17,10 | 16,68 | 16,99 | 1,55% | 3.027.528,00 |
| 05.09.2024 | 16,87 | 17,11 | 16,69 | 16,73 | -0,18% | 2.315.548,00 |
| 04.09.2024 | 16,54 | 17,01 | 16,53 | 16,76 | 1,76% | 3.251.971,00 |
| 03.09.2024 | 16,70 | 16,96 | 16,46 | 16,47 | -2,66% | 3.531.488,00 |
| 30.08.2024 | 16,72 | 16,97 | 16,69 | 16,92 | 1,62% | 2.596.762,00 |
| 29.08.2024 | 16,80 | 16,83 | 16,53 | 16,65 | -0,72% | 1.963.751,00 |
| 28.08.2024 | 16,91 | 16,95 | 16,67 | 16,77 | -1,00% | 2.202.062,00 |
| 27.08.2024 | 16,86 | 17,02 | 16,78 | 16,94 | -0,06% | 1.632.430,00 |
| 26.08.2024 | 16,90 | 17,10 | 16,75 | 16,95 | 0,30% | 2.312.259,00 |