12,218$
2,12%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 12,00 | 12,27 | 11,93 | 12,26 | 2,47% | 4.245.795,00 |
| 15.05.2025 | 11,80 | 11,98 | 11,79 | 11,97 | 0,72% | 3.523.026,00 |
| 14.05.2025 | 11,84 | 11,94 | 11,71 | 11,88 | -0,42% | 4.057.721,00 |
| 13.05.2025 | 12,32 | 12,32 | 11,92 | 11,93 | -3,01% | 5.013.507,00 |
| 12.05.2025 | 12,35 | 12,52 | 12,21 | 12,30 | 2,50% | 5.124.123,00 |
| 09.05.2025 | 12,07 | 12,26 | 11,93 | 12,00 | -0,99% | 3.705.312,00 |
| 08.05.2025 | 11,81 | 12,22 | 11,77 | 12,12 | 3,06% | 4.179.591,00 |
| 07.05.2025 | 11,93 | 11,96 | 11,70 | 11,76 | -0,93% | 5.449.056,00 |
| 06.05.2025 | 12,45 | 12,45 | 11,75 | 11,87 | -5,19% | 9.050.708,00 |
| 05.05.2025 | 12,83 | 12,97 | 12,47 | 12,52 | -0,24% | 8.843.142,00 |
| 02.05.2025 | 12,81 | 13,06 | 12,24 | 12,55 | 0,48% | 7.362.309,00 |
| 01.05.2025 | 12,59 | 12,64 | 12,43 | 12,49 | -0,08% | 5.264.735,00 |
| 30.04.2025 | 12,52 | 12,56 | 12,30 | 12,50 | -0,71% | 4.818.819,00 |
| 29.04.2025 | 12,73 | 12,76 | 12,57 | 12,59 | -1,64% | 3.997.033,00 |
| 28.04.2025 | 12,84 | 12,92 | 12,63 | 12,80 | 0,16% | 3.005.236,00 |
| 25.04.2025 | 12,82 | 12,85 | 12,63 | 12,78 | -0,39% | 2.635.433,00 |
| 24.04.2025 | 12,70 | 12,84 | 12,62 | 12,83 | 0,79% | 2.437.037,00 |
| 23.04.2025 | 12,78 | 12,98 | 12,66 | 12,73 | 1,27% | 4.085.913,00 |
| 22.04.2025 | 12,76 | 12,76 | 12,32 | 12,57 | -0,16% | 5.437.556,00 |
| 21.04.2025 | 12,56 | 12,62 | 12,39 | 12,59 | -0,71% | 3.130.075,00 |
| 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% | 8.267.524,00 |
| 15.04.2025 | 13,21 | 13,44 | 13,04 | 13,17 | -0,38% | 6.256.057,00 |
| 14.04.2025 | 13,02 | 13,31 | 12,97 | 13,22 | 3,36% | 6.907.185,00 |
| 11.04.2025 | 12,88 | 12,88 | 12,37 | 12,79 | -0,78% | 4.762.636,00 |
| 10.04.2025 | 12,93 | 13,17 | 12,48 | 12,89 | -1,75% | 5.493.756,00 |
| 09.04.2025 | 12,19 | 13,50 | 12,05 | 13,12 | 5,47% | 7.196.695,00 |
| 08.04.2025 | 13,52 | 13,55 | 12,35 | 12,44 | -5,69% | 7.453.936,00 |
| 07.04.2025 | 12,98 | 13,41 | 12,61 | 13,19 | -0,83% | 7.988.769,00 |
| 04.04.2025 | 13,95 | 13,97 | 13,22 | 13,30 | -5,54% | 6.417.868,00 |
| 03.04.2025 | 14,31 | 14,55 | 14,04 | 14,08 | -3,89% | 5.335.733,00 |
| 02.04.2025 | 14,61 | 14,87 | 14,60 | 14,65 | -0,48% | 4.701.073,00 |
| 01.04.2025 | 14,71 | 14,81 | 14,51 | 14,72 | 0,68% | 3.048.862,00 |
| 31.03.2025 | 14,55 | 14,74 | 14,45 | 14,62 | -0,07% | 3.639.871,00 |
| 28.03.2025 | 15,07 | 15,07 | 14,59 | 14,63 | -2,53% | 3.163.304,00 |
| 27.03.2025 | 14,77 | 15,07 | 14,74 | 15,01 | 1,83% | 3.279.648,00 |
| 26.03.2025 | 14,61 | 14,82 | 14,59 | 14,74 | 1,31% | 3.386.476,00 |
| 25.03.2025 | 15,09 | 15,11 | 14,51 | 14,55 | -3,45% | 4.775.647,00 |
| 24.03.2025 | 15,29 | 15,40 | 14,86 | 15,07 | -1,25% | 10.461.993,00 |
| 21.03.2025 | 15,36 | 15,42 | 15,16 | 15,26 | -1,10% | 5.919.054,00 |
| 20.03.2025 | 15,19 | 15,50 | 15,19 | 15,43 | 0,98% | 3.283.522,00 |
| 19.03.2025 | 15,45 | 15,48 | 15,17 | 15,28 | -1,23% | 3.478.609,00 |
| 18.03.2025 | 15,27 | 15,51 | 15,16 | 15,47 | 1,05% | 4.239.167,00 |
| 17.03.2025 | 15,30 | 15,39 | 15,15 | 15,31 | -0,26% | 4.004.279,00 |
| 14.03.2025 | 15,36 | 15,56 | 15,11 | 15,35 | 0,66% | 4.213.952,00 |
| 13.03.2025 | 15,30 | 15,57 | 15,17 | 15,25 | 0,00% | 4.003.289,00 |
| 12.03.2025 | 15,43 | 15,50 | 14,88 | 15,25 | -1,42% | 6.543.084,00 |
| 11.03.2025 | 15,64 | 15,64 | 15,16 | 15,47 | -0,71% | 6.126.992,00 |
| 10.03.2025 | 15,50 | 15,79 | 15,41 | 15,58 | 0,32% | 5.535.721,00 |
| 07.03.2025 | 15,22 | 15,63 | 15,09 | 15,53 | 2,44% | 8.103.706,00 |
| 06.03.2025 | 14,99 | 15,22 | 14,70 | 15,16 | 1,40% | 5.879.547,00 |
| 05.03.2025 | 14,90 | 15,26 | 14,85 | 14,95 | 0,20% | 5.653.248,00 |
| 04.03.2025 | 14,86 | 15,25 | 14,85 | 14,92 | -0,07% | 6.558.791,00 |
| 03.03.2025 | 15,35 | 15,35 | 14,82 | 14,93 | -3,68% | 5.044.586,00 |
| 28.02.2025 | 15,57 | 15,83 | 15,45 | 15,50 | -0,64% | 7.434.963,00 |
| 27.02.2025 | 15,53 | 15,70 | 15,40 | 15,60 | 0,65% | 4.420.238,00 |
| 26.02.2025 | 15,91 | 15,97 | 15,42 | 15,50 | -2,58% | 6.018.115,00 |
| 25.02.2025 | 15,94 | 16,20 | 15,79 | 15,91 | -0,19% | 5.754.028,00 |
| 24.02.2025 | 15,30 | 16,05 | 15,30 | 15,94 | 4,80% | 9.300.335,00 |
| 21.02.2025 | 15,35 | 15,55 | 15,17 | 15,21 | -0,20% | 6.266.655,00 |
| 20.02.2025 | 15,46 | 15,48 | 15,22 | 15,24 | -1,74% | 5.925.897,00 |
| 19.02.2025 | 14,89 | 15,56 | 14,89 | 15,51 | 3,47% | 12.662.690,00 |
| 18.02.2025 | 14,48 | 15,06 | 14,39 | 14,99 | 4,83% | 9.043.650,00 |
| 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% | 9.412.964,00 |
| 12.02.2025 | 14,28 | 14,37 | 14,21 | 14,22 | -0,70% | 5.605.459,00 |
| 11.02.2025 | 14,28 | 14,60 | 14,23 | 14,32 | -0,14% | 5.292.049,00 |
| 10.02.2025 | 14,47 | 14,55 | 14,25 | 14,34 | -0,62% | 6.012.172,00 |
| 07.02.2025 | 14,91 | 14,98 | 14,41 | 14,43 | -3,35% | 5.643.504,00 |
| 06.02.2025 | 14,99 | 15,14 | 14,90 | 14,93 | -0,13% | 2.813.295,00 |
| 05.02.2025 | 15,07 | 15,11 | 14,93 | 14,95 | -0,86% | 3.256.409,00 |
| 04.02.2025 | 15,01 | 15,17 | 14,99 | 15,08 | 0,33% | 2.731.904,00 |
| 03.02.2025 | 14,63 | 15,18 | 14,53 | 15,03 | 1,35% | 4.336.764,00 |
| 31.01.2025 | 14,90 | 15,04 | 14,75 | 14,83 | -0,40% | 3.188.117,00 |
| 30.01.2025 | 14,89 | 14,96 | 14,74 | 14,89 | 0,47% | 3.501.969,00 |
| 29.01.2025 | 14,65 | 14,94 | 14,60 | 14,82 | 1,44% | 4.687.428,00 |
| 28.01.2025 | 14,48 | 14,77 | 14,33 | 14,61 | 0,55% | 5.522.406,00 |
| 27.01.2025 | 14,37 | 14,65 | 14,31 | 14,53 | 1,61% | 4.741.386,00 |
| 24.01.2025 | 14,22 | 14,43 | 14,22 | 14,30 | 0,56% | 4.776.029,00 |
| 23.01.2025 | 14,14 | 14,28 | 13,98 | 14,22 | 0,35% | 4.050.228,00 |
| 22.01.2025 | 14,13 | 14,34 | 13,98 | 14,17 | 0,00% | 5.213.984,00 |
| 21.01.2025 | 14,38 | 14,53 | 14,13 | 14,17 | -2,95% | 7.023.558,00 |
| 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% | 4.487.043,00 |
| 15.01.2025 | 15,36 | 15,40 | 14,96 | 15,13 | 0,00% | 3.139.052,00 |
| 14.01.2025 | 15,08 | 15,16 | 14,91 | 15,13 | 0,80% | 3.733.573,00 |
| 13.01.2025 | 14,94 | 15,03 | 14,73 | 15,01 | 0,47% | 4.203.580,00 |
| 10.01.2025 | 15,05 | 15,31 | 14,89 | 14,94 | -1,58% | 5.814.091,00 |
| 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% | 7.357.410,00 |
| 06.01.2025 | 16,17 | 16,30 | 15,80 | 15,81 | -2,23% | 3.911.816,00 |
| 03.01.2025 | 16,14 | 16,28 | 16,06 | 16,17 | 0,31% | 3.807.856,00 |
| 02.01.2025 | 16,30 | 16,48 | 16,02 | 16,12 | -1,10% | 3.417.229,00 |
| 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% | 3.143.033,00 |
| 27.12.2024 | 16,45 | 16,66 | 16,38 | 16,50 | -0,48% | 2.087.637,00 |
| 26.12.2024 | 16,50 | 16,65 | 16,41 | 16,58 | -0,30% | 2.777.504,00 |
| 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% | 2.925.714,00 |
| 20.12.2024 | 16,55 | 16,96 | 16,46 | 16,65 | 0,48% | 7.181.221,00 |