19,480$
1,62%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,21 | 19,60 | 19,16 | 19,47 | 1,56% | 3.432.277,00 |
| 06.05.2024 | 20,07 | 20,13 | 19,15 | 19,17 | -3,86% | 4.551.361,00 |
| 03.05.2024 | 20,06 | 20,08 | 19,60 | 19,94 | 0,10% | 3.617.900,00 |
| 02.05.2024 | 20,30 | 20,65 | 19,89 | 19,92 | 1,53% | 6.035.743,00 |
| 01.05.2024 | 19,92 | 19,99 | 19,42 | 19,62 | -1,90% | 9.555.924,00 |
| 30.04.2024 | 19,78 | 20,20 | 19,57 | 20,00 | -0,35% | 2.687.752,00 |
| 29.04.2024 | 20,18 | 20,50 | 19,94 | 20,07 | -0,35% | 2.987.263,00 |
| 26.04.2024 | 19,85 | 20,57 | 19,78 | 20,14 | 1,61% | 6.176.392,00 |
| 25.04.2024 | 19,82 | 19,97 | 19,64 | 19,82 | 0,00% | 2.176.649,00 |
| 24.04.2024 | 19,87 | 19,99 | 19,77 | 19,82 | -0,70% | 1.949.404,00 |
| 23.04.2024 | 19,92 | 20,09 | 19,78 | 19,96 | 1,21% | 2.706.027,00 |
| 22.04.2024 | 19,26 | 19,82 | 19,23 | 19,72 | 2,45% | 3.134.108,00 |
| 19.04.2024 | 19,00 | 19,29 | 18,97 | 19,25 | 1,34% | 2.409.996,00 |
| 18.04.2024 | 19,05 | 19,20 | 18,90 | 19,00 | -0,13% | 2.322.859,00 |
| 17.04.2024 | 18,95 | 19,20 | 18,91 | 19,02 | 1,06% | 3.164.142,00 |
| 16.04.2024 | 18,70 | 18,92 | 18,57 | 18,82 | 0,32% | 1.692.668,00 |
| 15.04.2024 | 18,71 | 18,90 | 18,57 | 18,76 | 0,86% | 3.504.832,00 |
| 12.04.2024 | 18,62 | 18,70 | 18,22 | 18,60 | -0,53% | 3.233.589,00 |
| 11.04.2024 | 18,96 | 19,12 | 18,63 | 18,70 | -0,90% | 2.785.080,00 |
| 10.04.2024 | 18,46 | 18,88 | 18,35 | 18,87 | 1,34% | 2.671.352,00 |
| 09.04.2024 | 18,62 | 18,68 | 18,39 | 18,62 | 0,27% | 1.962.911,00 |
| 08.04.2024 | 18,52 | 18,84 | 18,48 | 18,57 | 0,70% | 2.813.244,00 |
| 05.04.2024 | 18,15 | 18,51 | 18,08 | 18,44 | 1,54% | 3.616.046,00 |
| 04.04.2024 | 18,43 | 18,48 | 18,12 | 18,16 | -0,93% | 2.542.285,00 |
| 03.04.2024 | 18,48 | 18,54 | 18,28 | 18,33 | -0,97% | 1.678.748,00 |
| 02.04.2024 | 18,49 | 18,57 | 18,33 | 18,51 | -0,43% | 1.665.861,00 |
| 01.04.2024 | 18,88 | 18,90 | 18,56 | 18,59 | -1,33% | 2.628.056,00 |
| 28.03.2024 | 18,92 | 18,94 | 18,70 | 18,84 | -0,32% | 2.265.178,00 |
| 27.03.2024 | 18,22 | 18,91 | 18,22 | 18,90 | 3,90% | 2.863.138,00 |
| 26.03.2024 | 18,35 | 18,35 | 18,09 | 18,19 | -0,38% | 4.003.952,00 |
| 25.03.2024 | 18,64 | 18,72 | 18,20 | 18,26 | -1,67% | 3.192.662,00 |
| 22.03.2024 | 19,10 | 19,11 | 18,55 | 18,57 | -2,62% | 2.729.937,00 |
| 21.03.2024 | 18,53 | 19,14 | 18,53 | 19,07 | 2,78% | 3.190.532,00 |
| 20.03.2024 | 18,38 | 18,56 | 18,28 | 18,56 | 0,90% | 1.821.593,00 |
| 19.03.2024 | 18,15 | 18,39 | 18,15 | 18,39 | 0,93% | 2.072.527,00 |
| 18.03.2024 | 18,34 | 18,48 | 18,18 | 18,22 | -0,60% | 1.888.030,00 |
| 15.03.2024 | 18,21 | 18,46 | 18,19 | 18,33 | 0,38% | 5.593.749,00 |
| 14.03.2024 | 18,49 | 18,53 | 18,08 | 18,26 | -1,40% | 2.654.085,00 |
| 13.03.2024 | 18,47 | 18,75 | 18,41 | 18,52 | 0,65% | 2.862.189,00 |
| 12.03.2024 | 18,40 | 18,60 | 18,36 | 18,40 | -0,22% | 1.614.705,00 |
| 11.03.2024 | 18,39 | 18,55 | 18,33 | 18,44 | 0,11% | 1.631.064,00 |
| 08.03.2024 | 18,39 | 18,47 | 18,17 | 18,42 | 0,33% | 3.598.208,00 |
| 07.03.2024 | 18,68 | 18,69 | 18,35 | 18,36 | -1,61% | 1.960.917,00 |
| 06.03.2024 | 18,46 | 18,77 | 18,41 | 18,66 | 1,17% | 2.643.900,00 |
| 05.03.2024 | 18,26 | 18,57 | 18,14 | 18,45 | 0,85% | 2.913.296,00 |
| 04.03.2024 | 18,11 | 18,34 | 18,03 | 18,29 | 1,50% | 4.398.766,00 |
| 01.03.2024 | 18,13 | 18,18 | 17,91 | 18,02 | -0,55% | 3.318.608,00 |
| 29.02.2024 | 18,29 | 18,50 | 18,00 | 18,12 | -1,79% | 5.322.087,00 |
| 28.02.2024 | 18,05 | 18,55 | 18,02 | 18,45 | 1,88% | 3.416.290,00 |
| 27.02.2024 | 18,27 | 18,32 | 17,94 | 18,11 | -0,49% | 2.526.339,00 |
| 26.02.2024 | 18,26 | 18,45 | 18,18 | 18,20 | -0,49% | 2.084.620,00 |
| 23.02.2024 | 18,01 | 18,34 | 17,90 | 18,29 | 1,78% | 2.602.860,00 |
| 22.02.2024 | 17,73 | 18,16 | 17,71 | 17,97 | 0,56% | 3.224.759,00 |
| 21.02.2024 | 17,72 | 18,18 | 17,64 | 17,87 | -0,67% | 5.299.183,00 |
| 20.02.2024 | 18,35 | 18,62 | 17,93 | 17,99 | -2,39% | 4.594.755,00 |
| 16.02.2024 | 18,93 | 19,04 | 18,40 | 18,43 | -3,05% | 3.956.768,00 |
| 15.02.2024 | 18,55 | 19,12 | 18,32 | 19,01 | -1,48% | 4.937.061,00 |
| 14.02.2024 | 19,29 | 19,33 | 19,05 | 19,30 | 0,81% | 2.972.642,00 |
| 13.02.2024 | 19,25 | 19,38 | 19,00 | 19,14 | -2,00% | 2.189.078,00 |
| 12.02.2024 | 19,31 | 19,66 | 19,30 | 19,53 | 1,09% | 2.998.689,00 |
| 09.02.2024 | 19,08 | 19,36 | 19,00 | 19,32 | 1,28% | 2.276.476,00 |
| 08.02.2024 | 18,94 | 19,13 | 18,92 | 19,08 | 0,82% | 1.607.164,00 |
| 07.02.2024 | 19,00 | 19,11 | 18,87 | 18,92 | -0,32% | 2.154.980,00 |
| 06.02.2024 | 18,85 | 19,08 | 18,82 | 18,98 | 0,96% | 1.393.793,00 |
| 05.02.2024 | 18,98 | 19,05 | 18,58 | 18,80 | -1,42% | 2.489.726,00 |
| 02.02.2024 | 19,20 | 19,20 | 18,83 | 19,07 | -1,14% | 2.064.630,00 |
| 01.02.2024 | 19,07 | 19,32 | 18,95 | 19,29 | 1,10% | 2.552.557,00 |
| 31.01.2024 | 19,26 | 19,41 | 18,99 | 19,08 | -0,73% | 2.140.024,00 |
| 30.01.2024 | 19,39 | 19,45 | 19,15 | 19,22 | -0,98% | 1.694.136,00 |
| 29.01.2024 | 19,16 | 19,41 | 19,03 | 19,41 | 1,20% | 1.711.106,00 |
| 26.01.2024 | 19,18 | 19,35 | 19,13 | 19,18 | 0,37% | 2.085.530,00 |
| 25.01.2024 | 19,10 | 19,12 | 18,75 | 19,11 | 0,71% | 3.056.990,00 |
| 24.01.2024 | 19,14 | 19,17 | 18,90 | 18,98 | -0,55% | 2.090.151,00 |
| 23.01.2024 | 19,05 | 19,22 | 18,91 | 19,08 | 0,58% | 4.021.872,00 |
| 22.01.2024 | 19,31 | 19,37 | 18,80 | 18,97 | -1,15% | 4.132.893,00 |
| 19.01.2024 | 19,42 | 19,67 | 19,01 | 19,19 | -0,36% | 4.110.565,00 |
| 18.01.2024 | 19,10 | 19,35 | 19,06 | 19,26 | 0,84% | 2.282.770,00 |
| 17.01.2024 | 18,95 | 19,14 | 18,85 | 19,10 | 0,37% | 2.031.174,00 |
| 16.01.2024 | 19,27 | 19,38 | 18,90 | 19,03 | -2,26% | 2.878.025,00 |
| 12.01.2024 | 19,56 | 19,60 | 19,34 | 19,47 | 0,15% | 2.123.528,00 |
| 11.01.2024 | 19,56 | 19,58 | 19,25 | 19,44 | -0,41% | 1.690.658,00 |
| 10.01.2024 | 19,68 | 19,77 | 19,37 | 19,52 | -0,76% | 3.531.318,00 |
| 09.01.2024 | 19,38 | 19,71 | 19,28 | 19,67 | 0,61% | 2.793.551,00 |
| 08.01.2024 | 19,00 | 19,56 | 18,99 | 19,55 | 2,95% | 1.994.436,00 |
| 05.01.2024 | 18,83 | 19,11 | 18,77 | 18,99 | 0,58% | 3.214.629,00 |
| 04.01.2024 | 19,09 | 19,25 | 18,79 | 18,88 | -1,05% | 2.733.754,00 |
| 03.01.2024 | 19,07 | 19,24 | 18,98 | 19,08 | -1,34% | 2.989.474,00 |
| 02.01.2024 | 19,41 | 19,74 | 19,29 | 19,34 | -0,72% | 2.710.217,00 |
| 29.12.2023 | 19,44 | 19,63 | 19,39 | 19,48 | -0,26% | 2.179.031,00 |
| 28.12.2023 | 19,49 | 19,56 | 19,42 | 19,53 | -0,21% | 1.883.030,00 |
| 27.12.2023 | 19,87 | 19,90 | 19,52 | 19,57 | -1,51% | 2.040.902,00 |
| 26.12.2023 | 19,85 | 19,95 | 19,73 | 19,87 | 0,40% | 1.562.763,00 |
| 22.12.2023 | 19,82 | 19,95 | 19,60 | 19,79 | 0,30% | 1.664.099,00 |
| 21.12.2023 | 19,79 | 19,86 | 19,55 | 19,73 | -0,60% | 2.388.909,00 |
| 20.12.2023 | 20,13 | 20,18 | 19,85 | 19,85 | -1,49% | 1.389.787,00 |
| 19.12.2023 | 20,15 | 20,41 | 20,13 | 20,15 | 0,32% | 1.098.398,00 |
| 18.12.2023 | 20,01 | 20,22 | 19,84 | 20,09 | 0,78% | 1.623.767,00 |
| 15.12.2023 | 20,42 | 20,49 | 19,83 | 19,93 | -2,45% | 4.397.061,00 |
| 14.12.2023 | 20,08 | 20,48 | 20,06 | 20,43 | 2,35% | 3.961.043,00 |
| 13.12.2023 | 19,35 | 20,02 | 19,31 | 19,96 | 3,21% | 3.555.600,00 |