18,033$
-0,48%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 17,94 | 18,23 | 17,85 | 18,05 | -0,39% | 3.256.350,00 |
| 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 |
| 23.08.2024 | 16,75 | 16,92 | 16,70 | 16,90 | 0,90% | 3.066.670,00 |
| 22.08.2024 | 16,95 | 17,03 | 16,69 | 16,75 | -1,35% | 2.209.441,00 |
| 21.08.2024 | 17,01 | 17,09 | 16,82 | 16,98 | 0,00% | 2.246.413,00 |
| 20.08.2024 | 16,74 | 17,14 | 16,64 | 16,98 | 1,19% | 3.390.889,00 |
| 19.08.2024 | 16,99 | 17,03 | 16,64 | 16,78 | -0,89% | 4.167.059,00 |
| 16.08.2024 | 17,11 | 17,20 | 16,83 | 16,93 | -1,51% | 2.950.124,00 |
| 15.08.2024 | 17,31 | 17,53 | 17,07 | 17,19 | 0,35% | 2.312.310,00 |
| 14.08.2024 | 17,16 | 17,24 | 16,86 | 17,13 | 0,23% | 2.185.211,00 |
| 13.08.2024 | 16,91 | 17,48 | 16,90 | 17,09 | 2,15% | 4.655.393,00 |
| 12.08.2024 | 17,06 | 17,08 | 16,59 | 16,73 | -2,28% | 2.941.786,00 |
| 09.08.2024 | 17,25 | 17,28 | 16,92 | 17,12 | -0,23% | 3.674.340,00 |
| 08.08.2024 | 16,98 | 17,43 | 16,95 | 17,16 | 1,12% | 4.550.090,00 |
| 07.08.2024 | 16,84 | 17,29 | 16,76 | 16,97 | 1,19% | 2.927.239,00 |
| 06.08.2024 | 16,74 | 17,00 | 16,70 | 16,77 | 0,42% | 3.054.231,00 |
| 05.08.2024 | 16,42 | 16,90 | 16,41 | 16,70 | -1,07% | 4.790.771,00 |
| 02.08.2024 | 16,84 | 17,18 | 16,42 | 16,88 | -0,56% | 5.202.240,00 |
| 01.08.2024 | 17,30 | 17,35 | 16,50 | 16,98 | 0,15% | 5.238.485,00 |
| 31.07.2024 | 17,44 | 17,45 | 16,91 | 16,95 | -2,81% | 10.006.325,00 |
| 30.07.2024 | 17,11 | 17,44 | 17,03 | 17,44 | 2,05% | 3.050.939,00 |
| 29.07.2024 | 16,81 | 17,22 | 16,70 | 17,09 | 1,79% | 3.230.173,00 |
| 26.07.2024 | 17,01 | 17,07 | 16,75 | 16,79 | -1,12% | 4.186.584,00 |
| 25.07.2024 | 16,66 | 17,16 | 16,60 | 16,98 | 2,35% | 3.523.389,00 |
| 24.07.2024 | 16,64 | 16,71 | 16,40 | 16,59 | -0,96% | 4.320.503,00 |
| 23.07.2024 | 17,28 | 17,36 | 16,70 | 16,75 | -2,73% | 3.778.749,00 |
| 22.07.2024 | 17,60 | 17,62 | 17,02 | 17,22 | -2,44% | 5.033.905,00 |
| 19.07.2024 | 18,04 | 18,07 | 17,58 | 17,65 | -2,32% | 3.246.792,00 |
| 18.07.2024 | 17,93 | 18,44 | 17,89 | 18,07 | -0,94% | 2.844.980,00 |
| 17.07.2024 | 17,80 | 18,35 | 17,80 | 18,24 | 1,51% | 5.091.515,00 |
| 16.07.2024 | 17,30 | 17,98 | 17,29 | 17,97 | 4,45% | 5.820.877,00 |
| 15.07.2024 | 16,82 | 17,26 | 16,80 | 17,21 | 3,02% | 3.760.502,00 |
| 12.07.2024 | 16,82 | 16,97 | 16,64 | 16,70 | -0,42% | 2.821.980,00 |
| 11.07.2024 | 16,01 | 16,80 | 15,96 | 16,77 | 5,74% | 5.271.035,00 |
| 10.07.2024 | 15,88 | 15,97 | 15,79 | 15,86 | 0,13% | 3.131.776,00 |
| 09.07.2024 | 15,72 | 16,08 | 15,62 | 15,84 | 0,06% | 6.127.681,00 |
| 08.07.2024 | 16,31 | 16,33 | 15,80 | 15,83 | -2,64% | 3.966.905,00 |
| 05.07.2024 | 16,26 | 16,28 | 16,03 | 16,26 | -0,12% | 4.066.242,00 |
| 03.07.2024 | 16,32 | 16,49 | 16,26 | 16,28 | -0,12% | 1.709.458,00 |
| 02.07.2024 | 16,43 | 16,44 | 16,13 | 16,30 | -0,79% | 5.404.952,00 |
| 01.07.2024 | 16,98 | 17,03 | 16,33 | 16,43 | -3,13% | 3.260.867,00 |
| 28.06.2024 | 16,97 | 17,07 | 16,78 | 16,96 | 0,12% | 5.874.346,00 |