8,438$
-0,02%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 8,12 | 8,50 | 8,09 | 8,44 | 4,07% | 6.798.703,00 |
| 05.01.2026 | 8,17 | 8,36 | 8,09 | 8,11 | -0,73% | 7.422.067,00 |
| 02.01.2026 | 8,31 | 8,43 | 8,08 | 8,17 | -1,92% | 6.092.444,00 |
| 31.12.2025 | 8,28 | 8,40 | 8,26 | 8,33 | 0,60% | 4.294.672,00 |
| 30.12.2025 | 8,32 | 8,41 | 8,27 | 8,28 | -0,48% | 4.041.033,00 |
| 29.12.2025 | 8,33 | 8,36 | 8,26 | 8,32 | -0,36% | 4.496.684,00 |
| 26.12.2025 | 8,27 | 8,39 | 8,26 | 8,35 | 0,72% | 3.395.464,00 |
| 24.12.2025 | 8,24 | 8,30 | 8,17 | 8,29 | 0,85% | 2.146.537,00 |
| 23.12.2025 | 8,26 | 8,31 | 8,20 | 8,22 | -0,84% | 5.437.609,00 |
| 22.12.2025 | 8,34 | 8,48 | 8,29 | 8,29 | -1,07% | 4.535.259,00 |
| 19.12.2025 | 8,39 | 8,45 | 8,28 | 8,38 | -0,71% | 9.266.646,00 |
| 18.12.2025 | 8,50 | 8,51 | 8,38 | 8,44 | -0,59% | 3.900.603,00 |
| 17.12.2025 | 8,29 | 8,61 | 8,26 | 8,49 | 1,49% | 5.182.702,00 |
| 16.12.2025 | 8,23 | 8,47 | 8,21 | 8,37 | 1,64% | 5.500.302,00 |
| 15.12.2025 | 8,66 | 8,68 | 8,14 | 8,23 | -4,41% | 9.329.656,00 |
| 12.12.2025 | 8,54 | 8,77 | 8,54 | 8,61 | 1,41% | 6.094.794,00 |
| 11.12.2025 | 8,19 | 8,57 | 8,18 | 8,49 | 3,92% | 7.502.025,00 |
| 10.12.2025 | 8,15 | 8,26 | 8,08 | 8,17 | 0,12% | 5.612.323,00 |
| 09.12.2025 | 8,27 | 8,30 | 8,12 | 8,16 | -1,45% | 5.979.645,00 |
| 08.12.2025 | 8,48 | 8,52 | 8,23 | 8,28 | -1,90% | 6.627.734,00 |
| 05.12.2025 | 8,55 | 8,65 | 8,43 | 8,44 | -1,17% | 6.147.663,00 |
| 04.12.2025 | 8,56 | 8,56 | 8,29 | 8,54 | -0,23% | 9.348.847,00 |
| 03.12.2025 | 8,22 | 8,61 | 8,16 | 8,56 | 0,82% | 7.234.186,00 |
| 02.12.2025 | 8,22 | 8,72 | 8,01 | 8,49 | 3,16% | 17.174.905,00 |
| 01.12.2025 | 8,27 | 8,36 | 8,17 | 8,23 | -2,60% | 4.936.535,00 |
| 28.11.2025 | 8,57 | 8,59 | 8,44 | 8,45 | -0,94% | 3.620.410,00 |
| 26.11.2025 | 8,40 | 8,57 | 8,34 | 8,53 | 1,19% | 5.851.897,00 |
| 25.11.2025 | 7,93 | 8,45 | 7,93 | 8,43 | 6,57% | 6.616.541,00 |
| 24.11.2025 | 8,34 | 8,35 | 7,86 | 7,91 | -4,58% | 10.843.873,00 |
| 21.11.2025 | 7,86 | 8,30 | 7,83 | 8,29 | 5,34% | 6.590.859,00 |
| 20.11.2025 | 8,10 | 8,18 | 7,85 | 7,87 | -3,08% | 7.379.410,00 |
| 19.11.2025 | 8,23 | 8,31 | 8,09 | 8,12 | -1,34% | 5.815.123,00 |
| 18.11.2025 | 8,34 | 8,34 | 8,15 | 8,23 | -1,85% | 7.707.337,00 |
| 17.11.2025 | 8,65 | 8,65 | 8,34 | 8,39 | -2,73% | 6.564.425,00 |
| 14.11.2025 | 8,70 | 8,78 | 8,55 | 8,62 | -1,03% | 6.870.012,00 |
| 13.11.2025 | 8,70 | 8,88 | 8,68 | 8,71 | -0,23% | 6.694.779,00 |
| 12.11.2025 | 8,85 | 8,95 | 8,59 | 8,73 | -1,41% | 7.910.209,00 |
| 11.11.2025 | 8,62 | 8,87 | 8,59 | 8,86 | 3,81% | 7.941.601,00 |
| 10.11.2025 | 8,85 | 8,88 | 8,43 | 8,53 | -4,91% | 10.718.187,00 |
| 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 |