6,796$
-2,15%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,97 | 7,02 | 6,89 | 6,92 | -0,33% | - |
| 17.06.2026 | 6,79 | 7,15 | 6,77 | 6,95 | 2,58% | 8.451.933,00 |
| 16.06.2026 | 6,95 | 7,01 | 6,74 | 6,77 | -2,03% | 5.883.948,00 |
| 15.06.2026 | 6,93 | 6,97 | 6,82 | 6,91 | 1,77% | 7.014.784,00 |
| 12.06.2026 | 6,80 | 7,00 | 6,77 | 6,79 | -0,07% | 5.389.788,00 |
| 11.06.2026 | 6,62 | 6,87 | 6,54 | 6,80 | 2,64% | 7.797.288,00 |
| 10.06.2026 | 6,66 | 6,91 | 6,62 | 6,62 | -1,34% | 6.085.311,00 |
| 09.06.2026 | 6,74 | 6,86 | 6,61 | 6,71 | -0,52% | 5.895.353,00 |
| 08.06.2026 | 6,61 | 6,80 | 6,59 | 6,75 | 0,52% | 6.183.259,00 |
| 05.06.2026 | 6,80 | 6,95 | 6,53 | 6,71 | -0,59% | 10.363.885,00 |
| 04.06.2026 | 6,98 | 7,04 | 6,75 | 6,75 | -1,46% | 8.570.309,00 |
| 03.06.2026 | 7,15 | 7,33 | 6,85 | 6,85 | -5,06% | 13.522.200,00 |
| 02.06.2026 | 7,70 | 7,77 | 7,21 | 7,22 | -8,15% | 10.242.713,00 |
| 01.06.2026 | 7,60 | 7,86 | 7,53 | 7,86 | 2,01% | 6.270.895,00 |
| 29.05.2026 | 7,54 | 7,76 | 7,49 | 7,70 | 2,67% | 9.998.280,00 |
| 28.05.2026 | 7,50 | 7,62 | 7,38 | 7,50 | 0,20% | 8.802.389,00 |
| 27.05.2026 | 7,40 | 7,61 | 7,40 | 7,49 | 1,70% | 9.787.398,00 |
| 26.05.2026 | 7,83 | 7,85 | 7,36 | 7,36 | -5,76% | 13.307.656,00 |
| 22.05.2026 | 7,66 | 7,94 | 7,56 | 7,81 | 2,49% | 8.745.914,00 |
| 21.05.2026 | 7,73 | 7,78 | 7,53 | 7,62 | -1,55% | 11.026.683,00 |
| 20.05.2026 | 7,89 | 8,12 | 7,73 | 7,74 | -4,80% | 14.639.414,00 |
| 19.05.2026 | 7,99 | 8,17 | 7,79 | 8,13 | 3,57% | 11.406.906,00 |
| 18.05.2026 | 7,94 | 8,04 | 7,68 | 7,85 | -2,12% | 9.229.922,00 |
| 15.05.2026 | 8,03 | 8,12 | 7,85 | 8,02 | -1,11% | 9.959.947,00 |
| 14.05.2026 | 8,27 | 8,32 | 7,96 | 8,11 | -0,98% | 13.449.622,00 |
| 13.05.2026 | 8,13 | 8,44 | 7,94 | 8,19 | 3,67% | 22.806.852,00 |
| 12.05.2026 | 7,61 | 8,02 | 7,12 | 7,90 | 16,86% | 57.850.423,00 |
| 11.05.2026 | 7,01 | 7,16 | 6,75 | 6,76 | -7,40% | 10.806.060,00 |
| 08.05.2026 | 7,18 | 7,44 | 7,02 | 7,30 | 4,73% | 22.280.941,00 |
| 07.05.2026 | 6,63 | 6,98 | 6,56 | 6,97 | 4,73% | 14.736.908,00 |
| 06.05.2026 | 6,65 | 6,72 | 6,57 | 6,66 | 0,68% | 8.927.921,00 |
| 05.05.2026 | 6,51 | 6,67 | 6,37 | 6,61 | 1,07% | 8.540.298,00 |
| 04.05.2026 | 6,69 | 6,77 | 6,52 | 6,54 | -2,39% | 8.134.766,00 |
| 01.05.2026 | 7,00 | 7,07 | 6,70 | 6,70 | -3,74% | 8.480.255,00 |
| 30.04.2026 | 6,79 | 6,98 | 6,74 | 6,96 | 2,96% | 8.793.452,00 |
| 29.04.2026 | 6,82 | 6,89 | 6,68 | 6,76 | -0,73% | 8.192.078,00 |
| 28.04.2026 | 6,96 | 7,02 | 6,80 | 6,81 | -1,30% | 6.267.715,00 |
| 27.04.2026 | 7,14 | 7,15 | 6,88 | 6,90 | -3,36% | 8.090.416,00 |
| 24.04.2026 | 6,93 | 7,14 | 6,90 | 7,14 | 3,03% | 7.563.628,00 |
| 23.04.2026 | 7,15 | 7,23 | 6,89 | 6,93 | -2,39% | 6.835.585,00 |
| 22.04.2026 | 7,11 | 7,16 | 7,05 | 7,10 | -0,14% | 6.949.118,00 |
| 21.04.2026 | 7,17 | 7,32 | 7,07 | 7,11 | -0,28% | 9.234.127,00 |
| 20.04.2026 | 6,99 | 7,14 | 6,94 | 7,13 | 2,59% | 7.977.444,00 |
| 17.04.2026 | 6,90 | 7,05 | 6,89 | 6,95 | 1,46% | 6.237.359,00 |
| 16.04.2026 | 6,95 | 7,01 | 6,84 | 6,85 | -0,72% | 5.902.439,00 |
| 15.04.2026 | 6,82 | 6,98 | 6,68 | 6,90 | 1,77% | 7.516.523,00 |
| 14.04.2026 | 6,69 | 6,99 | 6,63 | 6,78 | 1,42% | 11.187.838,00 |
| 13.04.2026 | 6,85 | 6,88 | 6,63 | 6,69 | -2,98% | 12.405.442,00 |
| 10.04.2026 | 7,12 | 7,19 | 6,88 | 6,89 | -2,96% | 7.186.132,00 |
| 09.04.2026 | 7,02 | 7,15 | 7,01 | 7,10 | 0,57% | 4.869.987,00 |
| 08.04.2026 | 7,04 | 7,16 | 6,95 | 7,06 | 2,47% | 6.092.831,00 |
| 07.04.2026 | 7,11 | 7,15 | 6,85 | 6,89 | -2,82% | 5.253.034,00 |
| 06.04.2026 | 6,86 | 7,18 | 6,86 | 7,09 | 3,05% | 5.529.299,00 |
| 02.04.2026 | 6,85 | 6,95 | 6,72 | 6,88 | -0,15% | 6.062.215,00 |
| 01.04.2026 | 6,98 | 7,00 | 6,85 | 6,89 | -1,05% | 6.008.100,00 |
| 31.03.2026 | 6,85 | 7,00 | 6,77 | 6,96 | 2,70% | 7.480.780,00 |
| 30.03.2026 | 6,82 | 6,89 | 6,67 | 6,78 | -0,29% | 10.209.321,00 |
| 27.03.2026 | 6,95 | 6,96 | 6,74 | 6,80 | -2,72% | 8.225.850,00 |
| 26.03.2026 | 7,11 | 7,24 | 6,96 | 6,99 | -2,10% | 5.183.668,00 |
| 25.03.2026 | 7,17 | 7,24 | 7,01 | 7,14 | 0,56% | 6.903.001,00 |
| 24.03.2026 | 7,10 | 7,34 | 7,08 | 7,10 | -0,84% | 5.010.390,00 |
| 23.03.2026 | 7,20 | 7,28 | 7,06 | 7,16 | 0,99% | 7.349.224,00 |
| 20.03.2026 | 7,07 | 7,20 | 7,03 | 7,09 | 0,42% | 16.806.088,00 |
| 19.03.2026 | 6,92 | 7,09 | 6,87 | 7,06 | 1,00% | 9.492.552,00 |
| 18.03.2026 | 7,00 | 7,11 | 6,85 | 6,99 | -0,29% | 13.315.090,00 |
| 17.03.2026 | 7,04 | 7,18 | 7,01 | 7,01 | -0,43% | 6.385.535,00 |
| 16.03.2026 | 7,14 | 7,17 | 6,98 | 7,04 | -1,81% | 7.268.484,00 |
| 13.03.2026 | 7,30 | 7,40 | 6,99 | 7,17 | -0,55% | 9.889.541,00 |
| 12.03.2026 | 7,02 | 7,24 | 6,97 | 7,21 | 1,98% | 8.095.731,00 |
| 11.03.2026 | 7,03 | 7,12 | 6,78 | 7,07 | 1,29% | 11.047.204,00 |
| 10.03.2026 | 7,16 | 7,19 | 6,98 | 6,98 | -3,99% | 8.061.926,00 |
| 09.03.2026 | 7,29 | 7,32 | 7,07 | 7,27 | -2,02% | 7.611.306,00 |
| 06.03.2026 | 7,26 | 7,48 | 7,11 | 7,42 | 2,34% | 7.771.787,00 |
| 05.03.2026 | 7,15 | 7,40 | 7,09 | 7,25 | 1,40% | 6.651.482,00 |
| 04.03.2026 | 7,50 | 7,56 | 7,13 | 7,15 | -4,79% | 8.622.835,00 |
| 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 | -2,87% | 7.142.963,00 |
| 27.02.2026 | 7,65 | 7,72 | 7,50 | 7,66 | -1,03% | 5.947.729,00 |
| 26.02.2026 | 7,53 | 7,78 | 7,51 | 7,74 | 3,34% | 7.036.298,00 |
| 25.02.2026 | 7,68 | 7,73 | 7,41 | 7,49 | -3,10% | 7.591.640,00 |
| 24.02.2026 | 7,77 | 7,86 | 7,64 | 7,73 | -0,51% | 5.888.162,00 |
| 23.02.2026 | 7,92 | 8,02 | 7,74 | 7,77 | -3,96% | 10.216.489,00 |
| 20.02.2026 | 8,29 | 8,32 | 7,86 | 8,09 | -2,76% | 10.495.808,00 |
| 19.02.2026 | 8,13 | 8,35 | 7,80 | 8,32 | 1,71% | 13.317.679,00 |
| 18.02.2026 | 7,54 | 8,30 | 7,36 | 8,18 | 16,86% | 25.812.539,00 |
| 17.02.2026 | 7,49 | 7,50 | 6,73 | 7,00 | -6,42% | 22.540.412,00 |
| 13.02.2026 | 7,09 | 7,93 | 7,08 | 7,48 | 2,89% | 19.220.811,00 |
| 12.02.2026 | 7,89 | 8,00 | 7,21 | 7,27 | -7,74% | 19.569.542,00 |
| 11.02.2026 | 7,81 | 8,08 | 7,70 | 7,88 | 0,77% | 11.288.763,00 |
| 10.02.2026 | 7,82 | 7,90 | 7,72 | 7,82 | 0,13% | 10.168.700,00 |
| 09.02.2026 | 8,02 | 8,02 | 7,76 | 7,81 | -2,62% | 8.065.676,00 |
| 06.02.2026 | 8,01 | 8,19 | 7,92 | 8,02 | -0,25% | 7.532.176,00 |
| 05.02.2026 | 8,12 | 8,24 | 8,01 | 8,04 | -0,25% | 5.998.589,00 |
| 04.02.2026 | 7,85 | 8,18 | 7,82 | 8,06 | 3,60% | 10.469.094,00 |
| 03.02.2026 | 7,66 | 7,96 | 7,61 | 7,78 | 1,17% | 8.030.811,00 |
| 02.02.2026 | 7,77 | 7,89 | 7,60 | 7,69 | -1,28% | 9.233.161,00 |
| 30.01.2026 | 7,73 | 7,82 | 7,61 | 7,79 | 0,91% | 9.077.645,00 |
| 29.01.2026 | 7,96 | 8,00 | 7,71 | 7,72 | -2,77% | 8.751.726,00 |
| 28.01.2026 | 8,06 | 8,13 | 7,90 | 7,94 | -0,50% | 6.561.031,00 |
| 27.01.2026 | 8,05 | 8,11 | 7,96 | 7,98 | -1,24% | 7.776.414,00 |