14,441$
-1,09%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 16,78 | 16,85 | 16,51 | 16,57 | -0,60% | 4.100.060,00 |
| 18.12.2024 | 17,19 | 17,20 | 16,67 | 16,67 | -2,29% | 3.017.753,00 |
| 17.12.2024 | 16,84 | 17,18 | 16,79 | 17,06 | 1,01% | 3.176.903,00 |
| 16.12.2024 | 17,05 | 17,24 | 16,86 | 16,89 | -1,29% | 3.047.617,00 |
| 13.12.2024 | 17,26 | 17,30 | 17,01 | 17,11 | -1,04% | 3.309.132,00 |
| 12.12.2024 | 17,37 | 17,50 | 17,27 | 17,29 | -0,63% | 2.625.887,00 |
| 11.12.2024 | 17,50 | 17,57 | 17,26 | 17,40 | -0,46% | 6.799.674,00 |
| 10.12.2024 | 17,61 | 17,64 | 17,20 | 17,48 | -0,51% | 3.617.954,00 |
| 09.12.2024 | 17,58 | 17,79 | 17,52 | 17,57 | 0,51% | 3.860.686,00 |
| 06.12.2024 | 17,78 | 17,86 | 17,48 | 17,48 | -1,19% | 3.326.622,00 |
| 05.12.2024 | 17,90 | 17,93 | 17,54 | 17,69 | -1,56% | 3.782.322,00 |
| 04.12.2024 | 17,79 | 18,07 | 17,75 | 17,97 | 0,67% | 2.846.757,00 |
| 03.12.2024 | 17,99 | 18,11 | 17,76 | 17,85 | -1,16% | 3.227.255,00 |
| 02.12.2024 | 18,10 | 18,28 | 17,98 | 18,06 | -1,63% | 3.318.452,00 |
| 29.11.2024 | 18,61 | 18,65 | 18,13 | 18,36 | -0,92% | 2.537.918,00 |
| 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% | 2.685.027,00 |
| 25.11.2024 | 18,15 | 18,60 | 18,13 | 18,58 | 3,34% | 3.730.993,00 |
| 22.11.2024 | 18,08 | 18,16 | 17,79 | 17,98 | -0,72% | 4.868.966,00 |
| 21.11.2024 | 17,92 | 18,13 | 17,70 | 18,11 | 1,06% | 3.474.966,00 |
| 20.11.2024 | 18,00 | 18,06 | 17,55 | 17,92 | -0,55% | 3.330.604,00 |
| 19.11.2024 | 18,00 | 18,40 | 17,65 | 18,02 | -0,17% | 3.482.735,00 |
| 18.11.2024 | 17,94 | 18,23 | 17,85 | 18,05 | -0,39% | 3.263.008,00 |
| 15.11.2024 | 18,47 | 18,60 | 17,93 | 18,12 | -1,95% | 3.537.929,00 |
| 14.11.2024 | 18,39 | 18,73 | 18,32 | 18,48 | 0,33% | 2.905.931,00 |
| 13.11.2024 | 18,35 | 18,46 | 18,15 | 18,42 | 0,22% | 3.361.912,00 |
| 12.11.2024 | 18,65 | 18,78 | 18,28 | 18,38 | -2,18% | 4.227.248,00 |
| 11.11.2024 | 19,60 | 19,61 | 18,72 | 18,79 | -3,84% | 6.077.336,00 |
| 08.11.2024 | 19,76 | 19,97 | 19,51 | 19,54 | -1,76% | 3.334.966,00 |
| 07.11.2024 | 20,28 | 20,52 | 19,86 | 19,89 | -2,45% | 2.751.475,00 |
| 06.11.2024 | 20,42 | 20,60 | 20,17 | 20,39 | 3,14% | 4.258.031,00 |
| 05.11.2024 | 19,63 | 19,89 | 19,46 | 19,77 | 0,25% | 2.753.715,00 |
| 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 | 2,88% | 4.384.974,00 |
| 31.10.2024 | 20,18 | 20,19 | 18,88 | 19,11 | -5,91% | 8.895.361,00 |
| 30.10.2024 | 20,13 | 20,39 | 20,02 | 20,31 | 0,15% | 6.434.591,00 |
| 29.10.2024 | 20,38 | 20,58 | 20,25 | 20,28 | -0,59% | 3.124.484,00 |
| 28.10.2024 | 19,76 | 20,44 | 19,76 | 20,40 | 4,40% | 5.292.263,00 |
| 25.10.2024 | 19,86 | 19,86 | 19,36 | 19,54 | 0,36% | 3.062.258,00 |
| 24.10.2024 | 19,11 | 19,47 | 19,11 | 19,47 | 1,51% | 2.402.307,00 |
| 23.10.2024 | 19,33 | 19,33 | 18,82 | 19,18 | 1,05% | 4.252.169,00 |
| 22.10.2024 | 19,20 | 19,20 | 18,97 | 18,98 | -1,45% | 2.844.871,00 |
| 21.10.2024 | 19,69 | 19,71 | 19,16 | 19,26 | -2,23% | 4.562.836,00 |
| 18.10.2024 | 19,66 | 19,83 | 19,59 | 19,70 | 0,10% | 3.275.102,00 |
| 17.10.2024 | 19,99 | 20,08 | 19,49 | 19,68 | -1,55% | 5.284.174,00 |
| 16.10.2024 | 19,62 | 20,00 | 19,48 | 19,99 | 2,41% | 5.529.102,00 |
| 15.10.2024 | 19,43 | 19,73 | 19,26 | 19,52 | 0,72% | 4.823.289,00 |
| 14.10.2024 | 18,59 | 19,53 | 18,55 | 19,38 | 4,08% | 8.628.124,00 |
| 11.10.2024 | 18,07 | 18,76 | 18,06 | 18,62 | 3,33% | 4.862.804,00 |
| 10.10.2024 | 17,53 | 18,36 | 17,53 | 18,02 | 2,44% | 5.798.450,00 |
| 09.10.2024 | 17,72 | 17,84 | 17,55 | 17,59 | -0,45% | 2.790.135,00 |
| 08.10.2024 | 17,76 | 17,80 | 17,53 | 17,67 | -0,62% | 2.702.671,00 |
| 07.10.2024 | 17,67 | 17,89 | 17,51 | 17,78 | 0,85% | 2.374.099,00 |
| 04.10.2024 | 17,40 | 17,75 | 17,36 | 17,63 | 1,91% | 2.498.220,00 |
| 03.10.2024 | 17,31 | 17,43 | 17,26 | 17,30 | -0,46% | 1.829.568,00 |
| 02.10.2024 | 17,50 | 17,65 | 17,37 | 17,38 | -1,59% | 3.397.164,00 |
| 01.10.2024 | 17,64 | 17,80 | 17,47 | 17,66 | 0,83% | 2.279.654,00 |
| 30.09.2024 | 17,76 | 17,93 | 17,49 | 17,52 | -1,55% | 2.192.694,00 |
| 27.09.2024 | 17,82 | 17,97 | 17,74 | 17,79 | 0,51% | 2.009.880,00 |
| 26.09.2024 | 17,40 | 17,72 | 17,37 | 17,70 | 2,08% | 2.743.650,00 |
| 25.09.2024 | 17,57 | 17,71 | 17,32 | 17,34 | -1,42% | 2.566.138,00 |
| 24.09.2024 | 17,70 | 17,89 | 17,57 | 17,59 | -0,57% | 2.238.267,00 |
| 23.09.2024 | 17,48 | 17,75 | 17,48 | 17,69 | 1,43% | 2.905.273,00 |
| 20.09.2024 | 17,81 | 17,83 | 17,39 | 17,44 | -2,46% | 4.642.296,00 |
| 19.09.2024 | 17,90 | 18,05 | 17,74 | 17,88 | 1,42% | 3.275.107,00 |
| 18.09.2024 | 17,79 | 17,88 | 17,59 | 17,63 | -0,79% | 2.353.167,00 |
| 17.09.2024 | 17,83 | 17,95 | 17,71 | 17,77 | 0,23% | 2.453.029,00 |
| 16.09.2024 | 17,59 | 17,98 | 17,57 | 17,73 | 0,91% | 2.731.333,00 |
| 13.09.2024 | 16,96 | 17,69 | 16,94 | 17,57 | 3,93% | 4.029.880,00 |
| 12.09.2024 | 16,94 | 16,96 | 16,61 | 16,91 | 0,45% | 2.026.121,00 |
| 11.09.2024 | 16,63 | 16,91 | 16,44 | 16,83 | 1,20% | 2.617.221,00 |
| 10.09.2024 | 17,20 | 17,20 | 16,61 | 16,63 | -3,03% | 3.129.262,00 |
| 09.09.2024 | 16,80 | 17,17 | 16,66 | 17,15 | 0,94% | 3.479.694,00 |
| 06.09.2024 | 16,75 | 17,10 | 16,68 | 16,99 | 1,55% | 3.561.925,00 |
| 05.09.2024 | 16,87 | 17,11 | 16,69 | 16,73 | -0,18% | 2.583.527,00 |
| 04.09.2024 | 16,54 | 17,01 | 16,53 | 16,76 | 1,76% | 3.252.607,00 |
| 03.09.2024 | 16,70 | 16,96 | 16,46 | 16,47 | -2,66% | 3.824.501,00 |
| 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% | 1.972.950,00 |
| 28.08.2024 | 16,91 | 16,95 | 16,67 | 16,77 | -1,00% | 2.289.437,00 |
| 27.08.2024 | 16,86 | 17,02 | 16,78 | 16,94 | -0,06% | 1.635.298,00 |
| 26.08.2024 | 16,90 | 17,10 | 16,75 | 16,95 | 0,30% | 2.556.307,00 |