14,692$
-0,19%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 16,78 | 16,85 | 16,51 | 16,57 | -0,66% | 4.100.060,00 |
| 18.12.2024 | 17,19 | 17,20 | 16,67 | 16,68 | -2,23% | 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% | 3.475.762,00 |
| 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 |