17,970$
0,67%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,79 | 18,07 | 17,75 | 17,97 | 0,67% | 2.562.768,00 |
| 03.12.2024 | 17,99 | 18,11 | 17,76 | 17,85 | -1,16% | 3.038.254,00 |
| 02.12.2024 | 18,10 | 18,28 | 17,98 | 18,06 | -1,63% | 3.318.271,00 |
| 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% | 2.613.768,00 |
| 25.11.2024 | 18,15 | 18,60 | 18,13 | 18,58 | 3,34% | 3.730.569,00 |
| 22.11.2024 | 18,08 | 18,16 | 17,79 | 17,98 | -0,77% | 4.868.966,00 |
| 21.11.2024 | 17,95 | 18,13 | 17,70 | 18,12 | 1,12% | 294.342,00 |
| 20.11.2024 | 18,00 | 18,06 | 17,55 | 17,92 | -0,55% | 3.313.458,00 |
| 19.11.2024 | 18,00 | 18,40 | 17,65 | 18,02 | -0,17% | 3.333.077,00 |
| 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% | 2.735.222,00 |
| 13.11.2024 | 18,35 | 18,46 | 18,15 | 18,42 | 0,22% | 3.361.546,00 |
| 12.11.2024 | 18,65 | 18,78 | 18,28 | 18,38 | -2,18% | 4.003.330,00 |
| 11.11.2024 | 19,60 | 19,61 | 18,72 | 18,79 | -3,84% | 6.020.467,00 |
| 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% | 2.740.997,00 |
| 06.11.2024 | 20,42 | 20,60 | 20,17 | 20,39 | 3,14% | 3.716.729,00 |
| 05.11.2024 | 19,63 | 19,89 | 19,46 | 19,77 | 0,25% | 2.750.080,00 |
| 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 | 2,96% | 4.384.974,00 |
| 31.10.2024 | 20,18 | 20,19 | 18,88 | 19,10 | -5,98% | 8.155.837,00 |
| 30.10.2024 | 20,13 | 20,39 | 20,02 | 20,31 | 0,15% | 5.929.226,00 |
| 29.10.2024 | 20,38 | 20,58 | 20,25 | 20,28 | -0,59% | 2.787.645,00 |
| 28.10.2024 | 19,76 | 20,44 | 19,76 | 20,40 | 4,40% | 5.290.257,00 |
| 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% | 2.402.248,00 |
| 23.10.2024 | 19,33 | 19,33 | 18,82 | 19,18 | 1,05% | 3.991.365,00 |
| 22.10.2024 | 19,20 | 19,20 | 18,97 | 18,98 | -1,45% | 2.746.156,00 |
| 21.10.2024 | 19,69 | 19,71 | 19,16 | 19,26 | -2,23% | 4.559.051,00 |
| 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% | 5.283.827,00 |
| 16.10.2024 | 19,62 | 20,00 | 19,48 | 19,99 | 2,41% | 5.432.051,00 |
| 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% | 7.656.973,00 |
| 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% | 5.327.687,00 |
| 09.10.2024 | 17,72 | 17,84 | 17,55 | 17,59 | -0,45% | 2.785.123,00 |
| 08.10.2024 | 17,76 | 17,80 | 17,53 | 17,67 | -0,62% | 2.692.817,00 |
| 07.10.2024 | 17,67 | 17,89 | 17,51 | 17,78 | 0,85% | 2.035.947,00 |
| 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% | 1.514.994,00 |
| 02.10.2024 | 17,50 | 17,65 | 17,37 | 17,38 | -1,59% | 3.397.034,00 |
| 01.10.2024 | 17,64 | 17,80 | 17,47 | 17,66 | 0,83% | 2.241.165,00 |
| 30.09.2024 | 17,76 | 17,93 | 17,49 | 17,52 | -1,55% | 2.191.593,00 |
| 27.09.2024 | 17,82 | 17,97 | 17,74 | 17,79 | 0,57% | 2.009.880,00 |
| 26.09.2024 | 17,40 | 17,72 | 17,37 | 17,69 | 2,02% | 2.743.650,00 |
| 25.09.2024 | 17,57 | 17,71 | 17,32 | 17,34 | -1,42% | 2.562.208,00 |
| 24.09.2024 | 17,70 | 17,89 | 17,57 | 17,59 | -0,57% | 1.821.873,00 |
| 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% | 2.794.100,00 |
| 18.09.2024 | 17,79 | 17,88 | 17,59 | 17,63 | -0,79% | 2.336.453,00 |
| 17.09.2024 | 17,83 | 17,95 | 17,71 | 17,77 | 0,23% | 2.450.780,00 |
| 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 | 3,96% | 4.029.880,00 |
| 12.09.2024 | 16,94 | 16,96 | 16,61 | 16,90 | 0,42% | 2.026.121,00 |
| 11.09.2024 | 16,63 | 16,91 | 16,44 | 16,83 | 1,20% | 2.264.513,00 |
| 10.09.2024 | 17,20 | 17,20 | 16,61 | 16,63 | -3,03% | 3.126.831,00 |
| 09.09.2024 | 16,80 | 17,17 | 16,66 | 17,15 | 0,94% | 3.391.325,00 |
| 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% | 2.315.548,00 |
| 04.09.2024 | 16,54 | 17,01 | 16,53 | 16,76 | 1,76% | 3.251.971,00 |
| 03.09.2024 | 16,70 | 16,96 | 16,46 | 16,47 | -2,66% | 3.531.488,00 |
| 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% | 2.202.062,00 |
| 27.08.2024 | 16,86 | 17,02 | 16,78 | 16,94 | -0,06% | 1.632.430,00 |
| 26.08.2024 | 16,90 | 17,10 | 16,75 | 16,95 | 0,30% | 2.312.259,00 |
| 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% | 1.998.593,00 |
| 21.08.2024 | 17,01 | 17,09 | 16,82 | 16,98 | 0,00% | 2.244.515,00 |
| 20.08.2024 | 16,74 | 17,14 | 16,64 | 16,98 | 1,19% | 3.386.693,00 |
| 19.08.2024 | 16,99 | 17,03 | 16,64 | 16,78 | -0,89% | 4.093.608,00 |
| 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% | 2.139.628,00 |
| 14.08.2024 | 17,16 | 17,24 | 16,86 | 17,13 | 0,23% | 2.183.519,00 |
| 13.08.2024 | 16,91 | 17,48 | 16,90 | 17,09 | 2,15% | 4.491.035,00 |
| 12.08.2024 | 17,06 | 17,08 | 16,59 | 16,73 | -2,28% | 2.941.712,00 |
| 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% | 3.557.698,00 |
| 07.08.2024 | 16,84 | 17,29 | 16,76 | 16,97 | 1,19% | 2.629.124,00 |
| 06.08.2024 | 16,74 | 17,00 | 16,70 | 16,77 | 0,42% | 2.523.947,00 |
| 05.08.2024 | 16,42 | 16,90 | 16,41 | 16,70 | -1,07% | 4.787.860,00 |
| 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% | 4.812.014,00 |
| 31.07.2024 | 17,44 | 17,45 | 16,91 | 16,95 | -2,81% | 9.455.088,00 |
| 30.07.2024 | 17,11 | 17,44 | 17,03 | 17,44 | 2,05% | 2.713.734,00 |
| 29.07.2024 | 16,81 | 17,22 | 16,70 | 17,09 | 1,79% | 3.228.974,00 |
| 26.07.2024 | 17,01 | 17,07 | 16,75 | 16,79 | -1,06% | 4.186.584,00 |
| 25.07.2024 | 16,66 | 17,16 | 16,60 | 16,97 | 2,29% | 2.902.706,00 |
| 24.07.2024 | 16,64 | 16,71 | 16,40 | 16,59 | -0,96% | 4.114.162,00 |
| 23.07.2024 | 17,28 | 17,36 | 16,70 | 16,75 | -2,73% | 3.770.562,00 |
| 22.07.2024 | 17,60 | 17,62 | 17,02 | 17,22 | -2,44% | 5.033.105,00 |
| 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% | 2.844.671,00 |
| 17.07.2024 | 17,80 | 18,35 | 17,80 | 18,24 | 1,51% | 4.391.173,00 |
| 16.07.2024 | 17,30 | 17,98 | 17,29 | 17,97 | 4,45% | 5.600.216,00 |