8,855$
-0,73%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,96 | 9,11 | 8,82 | 8,84 | -0,95% | 150.279,00 |
| 14.10.2025 | 8,61 | 9,03 | 8,55 | 8,92 | 2,88% | 7.429.733,00 |
| 13.10.2025 | 8,70 | 8,77 | 8,56 | 8,67 | -0,46% | 6.542.618,00 |
| 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% | 6.098.220,00 |
| 08.10.2025 | 9,10 | 9,12 | 8,95 | 8,98 | -1,43% | 6.714.035,00 |
| 07.10.2025 | 9,35 | 9,42 | 9,10 | 9,11 | -2,36% | 3.967.827,00 |
| 06.10.2025 | 9,55 | 9,55 | 9,31 | 9,33 | -2,35% | 4.781.800,00 |
| 03.10.2025 | 9,43 | 9,60 | 9,40 | 9,56 | 1,54% | 434.979,00 |
| 02.10.2025 | 9,47 | 9,47 | 9,29 | 9,41 | -0,53% | 4.171.307,00 |
| 01.10.2025 | 9,16 | 9,47 | 9,16 | 9,46 | 3,28% | 5.305.834,00 |
| 30.09.2025 | 9,10 | 9,18 | 9,04 | 9,16 | 0,33% | 7.533.016,00 |
| 29.09.2025 | 9,23 | 9,24 | 9,01 | 9,13 | -0,87% | 5.982.400,00 |
| 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% | 6.577.724,00 |
| 24.09.2025 | 9,11 | 9,32 | 9,10 | 9,29 | 2,20% | 4.489.866,00 |
| 23.09.2025 | 9,22 | 9,33 | 9,08 | 9,09 | -2,36% | 8.074.647,00 |
| 22.09.2025 | 9,31 | 9,46 | 9,27 | 9,31 | -0,21% | 6.795.297,00 |
| 19.09.2025 | 9,56 | 9,56 | 9,31 | 9,33 | -2,05% | 32.414.903,00 |
| 18.09.2025 | 9,44 | 9,53 | 9,33 | 9,53 | 0,53% | 7.554.965,00 |
| 17.09.2025 | 9,56 | 9,78 | 9,46 | 9,48 | -0,89% | 4.887.865,00 |
| 16.09.2025 | 9,70 | 9,74 | 9,48 | 9,56 | -1,14% | 5.296.541,00 |
| 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 | 1,40% | 5.332.764,00 |
| 03.09.2025 | 10,21 | 10,24 | 9,97 | 10,03 | -2,34% | 7.955.810,00 |
| 02.09.2025 | 10,44 | 10,45 | 10,18 | 10,27 | -3,20% | 5.394.446,00 |
| 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% | 6.100.942,00 |
| 27.08.2025 | 10,26 | 10,49 | 10,20 | 10,46 | 1,85% | 4.651.574,00 |
| 26.08.2025 | 10,49 | 10,53 | 10,26 | 10,27 | -2,38% | 5.755.732,00 |
| 25.08.2025 | 10,61 | 10,61 | 10,43 | 10,52 | -1,13% | 5.000.266,00 |
| 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% | 3.723.303,00 |
| 20.08.2025 | 10,54 | 10,54 | 10,14 | 10,27 | -2,93% | 7.423.912,00 |
| 19.08.2025 | 10,72 | 10,84 | 10,55 | 10,58 | -0,94% | 5.466.574,00 |
| 18.08.2025 | 10,57 | 10,73 | 10,47 | 10,68 | 1,04% | 6.099.084,00 |
| 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% | 5.710.098,00 |
| 13.08.2025 | 10,11 | 10,45 | 9,97 | 10,41 | 2,97% | 7.036.078,00 |
| 12.08.2025 | 10,33 | 10,37 | 10,01 | 10,11 | -1,84% | 8.145.311,00 |
| 11.08.2025 | 10,09 | 10,45 | 10,08 | 10,30 | 2,08% | 9.949.735,00 |
| 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% | 11.516.625,00 |
| 06.08.2025 | 9,96 | 10,10 | 9,91 | 10,04 | 0,90% | 5.384.698,00 |
| 05.08.2025 | 9,87 | 10,04 | 9,74 | 9,95 | 1,32% | 5.913.786,00 |
| 04.08.2025 | 9,95 | 10,01 | 9,81 | 9,82 | -1,41% | 6.812.480,00 |
| 01.08.2025 | 9,88 | 10,02 | 9,76 | 9,96 | 1,07% | 6.933.884,00 |
| 31.07.2025 | 10,00 | 10,00 | 9,80 | 9,86 | -2,43% | 5.866.576,00 |
| 30.07.2025 | 10,23 | 10,25 | 10,01 | 10,10 | -0,74% | 4.945.805,00 |
| 29.07.2025 | 10,35 | 10,38 | 10,08 | 10,18 | -1,79% | 7.357.179,00 |
| 28.07.2025 | 10,69 | 10,73 | 10,34 | 10,36 | -3,72% | 6.628.293,00 |
| 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% | 7.822.215,00 |
| 23.07.2025 | 11,75 | 12,00 | 11,14 | 11,32 | 4,43% | 19.072.437,00 |
| 22.07.2025 | 10,35 | 10,88 | 10,33 | 10,84 | 5,04% | 7.226.377,00 |
| 21.07.2025 | 10,51 | 10,59 | 10,30 | 10,32 | -1,43% | 4.239.795,00 |
| 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% | 7.340.758,00 |
| 16.07.2025 | 10,53 | 10,60 | 10,38 | 10,45 | -0,57% | 6.823.829,00 |
| 15.07.2025 | 10,92 | 10,96 | 10,50 | 10,51 | -3,58% | 6.488.013,00 |
| 14.07.2025 | 11,00 | 11,05 | 10,76 | 10,90 | -1,09% | 10.416.130,00 |
| 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% | 6.842.322,00 |
| 09.07.2025 | 11,31 | 11,41 | 11,07 | 11,23 | -0,53% | 7.502.262,00 |
| 08.07.2025 | 11,19 | 11,42 | 11,11 | 11,29 | -0,09% | 9.367.764,00 |
| 07.07.2025 | 11,59 | 11,60 | 11,21 | 11,30 | -3,25% | 6.239.896,00 |
| 03.07.2025 | 11,71 | 11,82 | 11,61 | 11,68 | 0,26% | 3.704.336,00 |
| 02.07.2025 | 11,87 | 11,92 | 11,61 | 11,65 | -1,94% | 6.536.800,00 |
| 01.07.2025 | 11,46 | 12,04 | 11,45 | 11,88 | 4,12% | 7.148.162,00 |
| 30.06.2025 | 11,58 | 11,58 | 11,31 | 11,41 | -1,30% | 6.225.371,00 |
| 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% | 6.930.057,00 |
| 24.06.2025 | 12,39 | 12,51 | 12,30 | 12,38 | 0,57% | 7.812.418,00 |
| 23.06.2025 | 11,87 | 12,48 | 11,85 | 12,31 | 2,50% | 11.347.182,00 |
| 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 |
| 17.06.2025 | 11,21 | 11,58 | 11,13 | 11,24 | 0,18% | 6.424.824,00 |
| 16.06.2025 | 11,18 | 11,24 | 10,91 | 11,22 | 0,36% | 10.923.805,00 |
| 13.06.2025 | 11,35 | 11,50 | 11,13 | 11,18 | -2,19% | 6.409.854,00 |
| 12.06.2025 | 11,42 | 11,44 | 11,20 | 11,43 | -0,44% | 5.185.917,00 |
| 11.06.2025 | 11,45 | 11,67 | 11,24 | 11,48 | 0,79% | 8.865.669,00 |
| 10.06.2025 | 11,49 | 11,63 | 11,37 | 11,39 | -0,61% | 4.064.005,00 |
| 09.06.2025 | 11,70 | 11,71 | 11,41 | 11,46 | -1,97% | 4.905.953,00 |
| 06.06.2025 | 11,72 | 11,86 | 11,64 | 11,69 | 0,09% | 3.608.180,00 |
| 05.06.2025 | 11,87 | 11,87 | 11,58 | 11,68 | -2,01% | 5.115.836,00 |
| 04.06.2025 | 11,64 | 12,00 | 11,55 | 11,92 | 2,94% | 6.606.241,00 |
| 03.06.2025 | 11,53 | 11,78 | 11,33 | 11,58 | 0,00% | 6.166.707,00 |
| 02.06.2025 | 11,22 | 11,59 | 11,13 | 11,58 | 1,58% | 6.477.494,00 |
| 30.05.2025 | 11,08 | 11,45 | 10,98 | 11,40 | 2,61% | 5.702.618,00 |
| 29.05.2025 | 11,20 | 11,28 | 11,01 | 11,11 | -0,63% | 4.726.339,00 |
| 28.05.2025 | 11,21 | 11,39 | 11,17 | 11,18 | -0,27% | 4.879.129,00 |
| 27.05.2025 | 11,59 | 11,59 | 11,16 | 11,21 | -2,01% | 7.114.543,00 |
| 23.05.2025 | 11,35 | 11,50 | 11,24 | 11,44 | -0,52% | 2.847.182,00 |