7,020$
-1,68%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 7,11 | 7,24 | 6,96 | 6,99 | -2,10% | 5.183.668,00 |
| 25.03.2026 | 7,17 | 7,24 | 7,01 | 7,14 | 0,56% | 6.864.691,00 |
| 24.03.2026 | 7,10 | 7,34 | 7,08 | 7,10 | -0,63% | 4.994.813,00 |
| 23.03.2026 | 7,20 | 7,28 | 7,06 | 7,15 | 0,78% | 7.332.640,00 |
| 20.03.2026 | 7,07 | 7,20 | 7,03 | 7,09 | 0,35% | 16.806.088,00 |
| 19.03.2026 | 6,92 | 7,09 | 6,87 | 7,07 | 0,93% | 9.432.114,00 |
| 18.03.2026 | 7,00 | 7,11 | 6,85 | 7,00 | -0,14% | 13.299.551,00 |
| 17.03.2026 | 7,04 | 7,18 | 7,01 | 7,01 | -0,43% | 6.345.948,00 |
| 16.03.2026 | 7,14 | 7,17 | 6,98 | 7,04 | -1,81% | 7.268.484,00 |
| 13.03.2026 | 7,30 | 7,40 | 6,99 | 7,17 | -0,55% | 9.889.541,00 |
| 12.03.2026 | 7,02 | 7,24 | 6,97 | 7,21 | 1,98% | 8.095.731,00 |
| 11.03.2026 | 7,03 | 7,12 | 6,78 | 7,07 | 1,29% | 11.047.204,00 |
| 10.03.2026 | 7,16 | 7,19 | 6,98 | 6,98 | -3,99% | 8.061.926,00 |
| 09.03.2026 | 7,29 | 7,32 | 7,07 | 7,27 | -2,02% | 7.611.306,00 |
| 06.03.2026 | 7,26 | 7,48 | 7,11 | 7,42 | 2,34% | 7.771.787,00 |
| 05.03.2026 | 7,15 | 7,40 | 7,09 | 7,25 | 1,40% | 6.651.482,00 |
| 04.03.2026 | 7,50 | 7,56 | 7,13 | 7,15 | -4,79% | 8.622.835,00 |
| 03.03.2026 | 7,33 | 7,65 | 7,30 | 7,51 | 0,94% | 5.579.546,00 |
| 02.03.2026 | 7,41 | 7,55 | 7,29 | 7,44 | -2,87% | 7.142.963,00 |
| 27.02.2026 | 7,65 | 7,72 | 7,50 | 7,66 | -1,03% | 5.947.729,00 |
| 26.02.2026 | 7,53 | 7,78 | 7,51 | 7,74 | 3,34% | 7.036.298,00 |
| 25.02.2026 | 7,68 | 7,73 | 7,41 | 7,49 | -3,10% | 7.591.640,00 |
| 24.02.2026 | 7,77 | 7,86 | 7,64 | 7,73 | -0,51% | 5.888.162,00 |
| 23.02.2026 | 7,92 | 8,02 | 7,74 | 7,77 | -3,96% | 10.216.489,00 |
| 20.02.2026 | 8,29 | 8,32 | 7,86 | 8,09 | -2,76% | 10.495.808,00 |
| 19.02.2026 | 8,13 | 8,35 | 7,80 | 8,32 | 1,71% | 13.317.679,00 |
| 18.02.2026 | 7,54 | 8,30 | 7,36 | 8,18 | 16,86% | 25.812.539,00 |
| 17.02.2026 | 7,49 | 7,50 | 6,73 | 7,00 | -6,42% | 22.540.412,00 |
| 13.02.2026 | 7,09 | 7,93 | 7,08 | 7,48 | 2,89% | 19.220.811,00 |
| 12.02.2026 | 7,89 | 8,00 | 7,21 | 7,27 | -7,74% | 19.569.542,00 |
| 11.02.2026 | 7,81 | 8,08 | 7,70 | 7,88 | 0,77% | 11.288.763,00 |
| 10.02.2026 | 7,82 | 7,90 | 7,72 | 7,82 | 0,13% | 10.168.700,00 |
| 09.02.2026 | 8,02 | 8,02 | 7,76 | 7,81 | -2,62% | 8.065.676,00 |
| 06.02.2026 | 8,01 | 8,19 | 7,92 | 8,02 | -0,25% | 7.532.176,00 |
| 05.02.2026 | 8,12 | 8,24 | 8,01 | 8,04 | -0,25% | 5.998.589,00 |
| 04.02.2026 | 7,85 | 8,18 | 7,82 | 8,06 | 3,60% | 10.469.094,00 |
| 03.02.2026 | 7,66 | 7,96 | 7,61 | 7,78 | 1,17% | 8.030.811,00 |
| 02.02.2026 | 7,77 | 7,89 | 7,60 | 7,69 | -1,28% | 9.233.161,00 |
| 30.01.2026 | 7,73 | 7,82 | 7,61 | 7,79 | 0,91% | 9.077.645,00 |
| 29.01.2026 | 7,96 | 8,00 | 7,71 | 7,72 | -2,77% | 8.751.726,00 |
| 28.01.2026 | 8,06 | 8,13 | 7,90 | 7,94 | -0,50% | 6.561.031,00 |
| 27.01.2026 | 8,05 | 8,11 | 7,96 | 7,98 | -1,24% | 7.776.414,00 |
| 26.01.2026 | 8,37 | 8,50 | 8,08 | 8,08 | -4,04% | 8.490.165,00 |
| 23.01.2026 | 8,36 | 8,44 | 8,23 | 8,42 | -0,12% | 5.176.853,00 |
| 22.01.2026 | 8,42 | 8,56 | 8,38 | 8,43 | 0,84% | 4.878.492,00 |
| 21.01.2026 | 8,18 | 8,41 | 8,18 | 8,36 | 2,33% | 5.115.528,00 |
| 20.01.2026 | 8,23 | 8,31 | 8,13 | 8,17 | -1,80% | 5.156.420,00 |
| 16.01.2026 | 8,50 | 8,51 | 8,25 | 8,32 | -2,58% | 5.838.810,00 |
| 15.01.2026 | 8,45 | 8,61 | 8,31 | 8,54 | 0,71% | 4.666.501,00 |
| 14.01.2026 | 8,30 | 8,70 | 8,30 | 8,48 | 1,68% | 9.395.207,00 |
| 13.01.2026 | 8,51 | 8,62 | 8,32 | 8,34 | -1,88% | 4.592.613,00 |
| 12.01.2026 | 8,64 | 8,67 | 8,40 | 8,50 | -1,73% | 5.858.179,00 |
| 09.01.2026 | 8,40 | 8,73 | 8,28 | 8,65 | 3,22% | 6.142.398,00 |
| 08.01.2026 | 8,15 | 8,50 | 8,08 | 8,38 | 1,95% | 6.385.027,00 |
| 07.01.2026 | 8,47 | 8,48 | 8,20 | 8,22 | -2,61% | 5.015.226,00 |
| 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 | 1,68% | 5.182.702,00 |
| 16.12.2025 | 8,23 | 8,47 | 8,21 | 8,35 | 1,46% | 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 | 3,79% | 7.502.025,00 |
| 10.12.2025 | 8,15 | 8,26 | 8,08 | 8,18 | 0,25% | 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 | 6,71% | 6.616.541,00 |
| 24.11.2025 | 8,34 | 8,35 | 7,86 | 7,90 | -4,70% | 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 | -2,02% | 7.707.337,00 |
| 17.11.2025 | 8,65 | 8,65 | 8,34 | 8,40 | -2,55% | 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 | -1,36% | 7.910.209,00 |
| 11.11.2025 | 8,62 | 8,87 | 8,59 | 8,85 | 3,63% | 7.941.601,00 |
| 10.11.2025 | 8,85 | 8,88 | 8,43 | 8,54 | -4,79% | 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 | 5,46% | 8.936.894,00 |
| 03.11.2025 | 8,52 | 8,63 | 8,41 | 8,43 | -1,29% | 6.951.826,00 |
| 31.10.2025 | 8,52 | 8,63 | 8,42 | 8,54 | 0,35% | 6.708.099,00 |