8,959$
1,46%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,80 | 10,12 | 8,51 | 8,97 | 1,59% | 20.330.243,00 |
| 06.11.2025 | 9,09 | 9,23 | 8,78 | 8,83 | -2,75% | 12.060.774,00 |
| 05.11.2025 | 8,95 | 9,13 | 8,87 | 9,08 | 2,14% | 7.573.037,00 |
| 04.11.2025 | 8,45 | 8,92 | 8,43 | 8,89 | 5,58% | 8.936.894,00 |
| 03.11.2025 | 8,52 | 8,63 | 8,41 | 8,42 | -1,41% | 6.951.826,00 |
| 31.10.2025 | 8,52 | 8,63 | 8,42 | 8,54 | 0,35% | 6.708.099,00 |
| 30.10.2025 | 8,50 | 8,66 | 8,39 | 8,51 | -1,39% | 6.983.595,00 |
| 29.10.2025 | 8,61 | 8,77 | 8,56 | 8,63 | -1,15% | 6.400.853,00 |
| 28.10.2025 | 8,80 | 8,96 | 8,58 | 8,73 | -2,24% | 6.308.934,00 |
| 27.10.2025 | 8,97 | 9,04 | 8,89 | 8,93 | -0,56% | 4.889.519,00 |
| 24.10.2025 | 9,08 | 9,09 | 8,96 | 8,98 | -0,35% | 3.610.369,00 |
| 23.10.2025 | 9,25 | 9,27 | 9,01 | 9,01 | -2,27% | 7.026.209,00 |
| 22.10.2025 | 9,30 | 9,41 | 9,07 | 9,22 | -1,18% | 6.948.844,00 |
| 21.10.2025 | 8,90 | 9,37 | 8,89 | 9,33 | 4,48% | 7.553.855,00 |
| 20.10.2025 | 8,89 | 9,09 | 8,89 | 8,93 | 0,78% | 3.885.937,00 |
| 17.10.2025 | 8,84 | 8,89 | 8,80 | 8,86 | -0,15% | - |
| 16.10.2025 | 8,88 | 8,93 | 8,73 | 8,88 | 0,06% | 4.604.242,00 |
| 15.10.2025 | 8,95 | 9,12 | 8,80 | 8,87 | -0,56% | 4.535.470,00 |
| 14.10.2025 | 8,61 | 9,03 | 8,55 | 8,92 | 2,88% | 7.439.689,00 |
| 13.10.2025 | 8,70 | 8,77 | 8,56 | 8,67 | -0,46% | 6.554.741,00 |
| 10.10.2025 | 8,85 | 8,87 | 8,63 | 8,71 | -1,36% | 6.744.180,00 |
| 09.10.2025 | 8,96 | 9,01 | 8,82 | 8,83 | -1,67% | 6.120.572,00 |
| 08.10.2025 | 9,10 | 9,12 | 8,95 | 8,98 | -1,43% | 6.748.100,00 |
| 07.10.2025 | 9,35 | 9,42 | 9,10 | 9,11 | -2,36% | 3.978.675,00 |
| 06.10.2025 | 9,55 | 9,55 | 9,31 | 9,33 | -2,30% | 4.788.913,00 |
| 03.10.2025 | 9,40 | 9,60 | 9,38 | 9,55 | 1,49% | 3.774.295,00 |
| 02.10.2025 | 9,47 | 9,47 | 9,29 | 9,41 | -0,53% | 4.173.029,00 |
| 01.10.2025 | 9,16 | 9,47 | 9,16 | 9,46 | 3,28% | 5.316.280,00 |
| 30.09.2025 | 9,10 | 9,18 | 9,04 | 9,16 | 0,33% | 7.536.276,00 |
| 29.09.2025 | 9,23 | 9,24 | 9,01 | 9,13 | -0,87% | 5.994.252,00 |
| 26.09.2025 | 9,17 | 9,25 | 9,04 | 9,21 | 0,55% | 4.998.085,00 |
| 25.09.2025 | 9,10 | 9,17 | 9,05 | 9,16 | -1,40% | 6.587.635,00 |
| 24.09.2025 | 9,11 | 9,32 | 9,10 | 9,29 | 2,20% | 4.519.244,00 |
| 23.09.2025 | 9,22 | 9,33 | 9,08 | 9,09 | -2,36% | 8.111.746,00 |
| 22.09.2025 | 9,31 | 9,46 | 9,27 | 9,31 | -0,21% | 7.385.623,00 |
| 19.09.2025 | 9,56 | 9,56 | 9,31 | 9,33 | -2,00% | 32.414.903,00 |
| 18.09.2025 | 9,44 | 9,53 | 9,33 | 9,52 | 0,53% | 7.581.310,00 |
| 17.09.2025 | 9,56 | 9,78 | 9,46 | 9,47 | -0,94% | 4.906.672,00 |
| 16.09.2025 | 9,70 | 9,74 | 9,48 | 9,56 | -1,14% | 5.305.438,00 |
| 15.09.2025 | 9,68 | 9,88 | 9,63 | 9,67 | 0,10% | 5.275.131,00 |
| 12.09.2025 | 9,90 | 9,90 | 9,63 | 9,66 | -2,33% | 7.417.630,00 |
| 11.09.2025 | 9,84 | 9,96 | 9,80 | 9,89 | 0,61% | 5.295.774,00 |
| 10.09.2025 | 9,93 | 10,00 | 9,73 | 9,83 | -0,91% | 7.085.778,00 |
| 09.09.2025 | 10,03 | 10,07 | 9,91 | 9,92 | -1,49% | 6.040.316,00 |
| 08.09.2025 | 10,30 | 10,31 | 9,98 | 10,07 | -2,52% | 6.840.782,00 |
| 05.09.2025 | 10,13 | 10,45 | 10,13 | 10,33 | 1,57% | 7.551.490,00 |
| 04.09.2025 | 10,02 | 10,21 | 9,95 | 10,17 | 1,50% | 5.520.858,00 |
| 03.09.2025 | 10,21 | 10,24 | 9,97 | 10,02 | -2,43% | 7.968.646,00 |
| 02.09.2025 | 10,44 | 10,45 | 10,18 | 10,27 | -3,20% | 5.401.974,00 |
| 29.08.2025 | 10,52 | 10,62 | 10,36 | 10,61 | 1,05% | 6.084.360,00 |
| 28.08.2025 | 10,46 | 10,52 | 10,19 | 10,50 | 0,38% | 6.107.575,00 |
| 27.08.2025 | 10,26 | 10,49 | 10,20 | 10,46 | 1,85% | 4.653.281,00 |
| 26.08.2025 | 10,49 | 10,53 | 10,26 | 10,27 | -2,38% | 5.763.546,00 |
| 25.08.2025 | 10,61 | 10,61 | 10,43 | 10,52 | -1,13% | 5.007.502,00 |
| 22.08.2025 | 10,41 | 10,72 | 10,41 | 10,64 | 2,80% | 4.603.528,00 |
| 21.08.2025 | 10,23 | 10,42 | 10,23 | 10,35 | 0,78% | 3.725.703,00 |
| 20.08.2025 | 10,54 | 10,54 | 10,14 | 10,27 | -2,93% | 7.437.595,00 |
| 19.08.2025 | 10,72 | 10,84 | 10,55 | 10,58 | -0,94% | 5.529.247,00 |
| 18.08.2025 | 10,57 | 10,73 | 10,47 | 10,68 | 1,04% | 6.100.847,00 |
| 15.08.2025 | 10,58 | 10,73 | 10,49 | 10,57 | 0,19% | 7.255.871,00 |
| 14.08.2025 | 10,30 | 10,61 | 10,25 | 10,55 | 1,34% | 5.723.395,00 |
| 13.08.2025 | 10,11 | 10,45 | 9,97 | 10,41 | 2,97% | 7.168.315,00 |
| 12.08.2025 | 10,33 | 10,37 | 10,01 | 10,11 | -1,84% | 8.230.506,00 |
| 11.08.2025 | 10,09 | 10,45 | 10,08 | 10,30 | 2,08% | 10.527.680,00 |
| 08.08.2025 | 10,01 | 10,35 | 9,92 | 10,09 | 1,31% | 13.788.162,00 |
| 07.08.2025 | 10,12 | 10,15 | 9,90 | 9,96 | -0,80% | 11.562.625,00 |
| 06.08.2025 | 9,96 | 10,10 | 9,91 | 10,04 | 0,90% | 5.574.278,00 |
| 05.08.2025 | 9,87 | 10,04 | 9,74 | 9,95 | 1,32% | 5.925.875,00 |
| 04.08.2025 | 9,95 | 10,01 | 9,81 | 9,82 | -1,41% | 6.824.782,00 |
| 01.08.2025 | 9,88 | 10,02 | 9,76 | 9,96 | 1,12% | 6.933.884,00 |
| 31.07.2025 | 10,00 | 10,00 | 9,80 | 9,85 | -2,48% | 5.936.429,00 |
| 30.07.2025 | 10,23 | 10,25 | 10,01 | 10,10 | -0,79% | 4.957.670,00 |
| 29.07.2025 | 10,35 | 10,38 | 10,08 | 10,18 | -1,74% | 7.478.432,00 |
| 28.07.2025 | 10,69 | 10,73 | 10,34 | 10,36 | -3,72% | 6.845.397,00 |
| 25.07.2025 | 10,71 | 10,80 | 10,56 | 10,76 | 0,84% | 5.571.077,00 |
| 24.07.2025 | 11,23 | 11,28 | 10,66 | 10,67 | -5,74% | 7.878.537,00 |
| 23.07.2025 | 11,75 | 12,00 | 11,14 | 11,32 | 4,43% | 19.344.986,00 |
| 22.07.2025 | 10,35 | 10,88 | 10,33 | 10,84 | 5,04% | 7.262.594,00 |
| 21.07.2025 | 10,51 | 10,59 | 10,30 | 10,32 | -1,43% | 4.295.529,00 |
| 18.07.2025 | 10,62 | 10,67 | 10,45 | 10,47 | -0,95% | 4.512.727,00 |
| 17.07.2025 | 10,51 | 10,62 | 10,33 | 10,57 | 1,15% | 7.363.438,00 |
| 16.07.2025 | 10,53 | 10,60 | 10,38 | 10,45 | -0,57% | 6.925.482,00 |
| 15.07.2025 | 10,92 | 10,96 | 10,50 | 10,51 | -3,58% | 6.607.396,00 |
| 14.07.2025 | 11,00 | 11,05 | 10,76 | 10,90 | -1,09% | 10.939.641,00 |
| 11.07.2025 | 11,25 | 11,30 | 10,97 | 11,02 | -2,39% | 7.340.445,00 |
| 10.07.2025 | 11,19 | 11,45 | 11,18 | 11,29 | 0,53% | 6.891.674,00 |
| 09.07.2025 | 11,31 | 11,41 | 11,07 | 11,23 | -0,53% | 7.733.302,00 |
| 08.07.2025 | 11,19 | 11,42 | 11,11 | 11,29 | -0,09% | 9.514.693,00 |
| 07.07.2025 | 11,59 | 11,60 | 11,21 | 11,30 | -3,25% | 6.419.945,00 |
| 03.07.2025 | 11,71 | 11,82 | 11,61 | 11,68 | 0,17% | 3.704.336,00 |
| 02.07.2025 | 11,87 | 11,92 | 11,61 | 11,66 | -1,85% | 6.666.567,00 |
| 01.07.2025 | 11,46 | 12,04 | 11,45 | 11,88 | 4,03% | 7.152.631,00 |
| 30.06.2025 | 11,58 | 11,58 | 11,31 | 11,42 | -1,21% | 6.299.171,00 |
| 27.06.2025 | 11,80 | 11,85 | 11,41 | 11,56 | -1,62% | 11.948.013,00 |
| 26.06.2025 | 11,98 | 12,04 | 11,60 | 11,75 | -1,01% | 5.710.434,00 |
| 25.06.2025 | 12,30 | 12,33 | 11,74 | 11,87 | -4,12% | 7.049.092,00 |
| 24.06.2025 | 12,39 | 12,51 | 12,30 | 12,38 | 0,57% | 8.187.784,00 |
| 23.06.2025 | 11,87 | 12,48 | 11,85 | 12,31 | 2,50% | 11.827.052,00 |
| 20.06.2025 | 11,46 | 12,04 | 11,42 | 12,01 | 6,00% | 14.057.530,00 |
| 18.06.2025 | 11,26 | 11,38 | 11,16 | 11,33 | 0,80% | 5.945.744,00 |