Wendy's Company WEN
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$6,25-0,13 (-2,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,25 | -2,04 % | $6,48 | $6,48 | $6,22 | 6,30M |
| 2026-09-30 | $6,38 | -2,45 % | $6,60 | $6,64 | $6,37 | 5,55M |
| 2026-09-29 | $6,54 | +2,35 % | $6,40 | $6,57 | $6,40 | 5,27M |
| 2026-09-28 | $6,39 | -2,44 % | $6,51 | $6,54 | $6,34 | 7,82M |
| 2026-09-25 | $6,55 | +0,61 % | $6,50 | $6,63 | $6,43 | 4,95M |
| 2026-09-24 | $6,51 | -3,27 % | $6,70 | $6,77 | $6,50 | 4,19M |
| 2026-09-23 | $6,73 | -1,17 % | $6,86 | $6,87 | $6,66 | 4,06M |
| 2026-09-22 | $6,81 | +1,64 % | $6,74 | $6,89 | $6,74 | 4,29M |
| 2026-09-21 | $6,70 | -0,59 % | $6,74 | $6,85 | $6,66 | 6,57M |
| 2026-09-18 | $6,74 | -3,58 % | $7,01 | $7,04 | $6,60 | 16,17M |
| 2026-09-17 | $6,99 | -0,57 % | $7,12 | $7,19 | $6,99 | 5,12M |
| 2026-09-16 | $7,03 | -5,76 % | $7,50 | $7,52 | $7,02 | 6,45M |
| 2026-09-15 | $7,46 | -2,23 % | $7,59 | $7,71 | $7,44 | 5,08M |
| 2026-09-14 | $7,63 | 0,00 % | $7,60 | $7,70 | $7,58 | 5,09M |
| 2026-09-11 | $7,63 | +2,55 % | $7,42 | $7,66 | $7,42 | 3,58M |
| 2026-09-10 | $7,44 | -1,33 % | $7,54 | $7,64 | $7,42 | 7,15M |
| 2026-09-09 | $7,54 | -0,92 % | $7,57 | $7,72 | $7,53 | 5,74M |
| 2026-09-08 | $7,61 | -5,23 % | $7,92 | $8,05 | $7,55 | 6,83M |
| 2026-09-04 | $8,03 | +1,90 % | $7,79 | $8,13 | $7,77 | 5,02M |
| 2026-09-03 | $7,88 | -4,37 % | $8,27 | $8,31 | $7,82 | 5,94M |
| 2026-09-02 | $8,24 | -0,36 % | $8,27 | $8,43 | $8,18 | 5,19M |
| 2026-09-01 | $8,27 | -0,36 % | $8,16 | $8,48 | $8,16 | 4,71M |
| 2026-08-31 | $8,30 | +0,36 % | $8,22 | $8,43 | $8,18 | 5,43M |
| 2026-08-28 | $8,27 | +5,75 % | $7,85 | $8,30 | $7,85 | 8,24M |
| 2026-08-27 | $7,82 | -13,50 % | $7,87 | $8,00 | $7,67 | 23,37M |
| 2026-08-26 | $9,04 | -0,88 % | $9,05 | $9,11 | $8,82 | 7,99M |
| 2026-08-25 | $9,12 | +3,17 % | $8,90 | $9,14 | $8,81 | 5,30M |
| 2026-08-24 | $8,84 | -1,89 % | $8,88 | $9,01 | $8,81 | 4,55M |
| 2026-08-21 | $9,01 | +2,27 % | $8,84 | $9,04 | $8,73 | 5,56M |
| 2026-08-20 | $8,81 | -1,34 % | $8,88 | $8,89 | $8,66 | 5,05M |
| 2026-08-19 | $8,93 | +5,81 % | $8,52 | $8,99 | $8,52 | 10,33M |
| 2026-08-18 | $8,44 | -2,09 % | $8,45 | $8,57 | $8,34 | 6,64M |
| 2026-08-17 | $8,62 | -0,23 % | $8,53 | $8,67 | $8,46 | 6,38M |
| 2026-08-14 | $8,64 | -0,12 % | $8,66 | $8,71 | $8,50 | 7,16M |
| 2026-08-13 | $8,65 | -0,12 % | $8,57 | $8,71 | $8,37 | 12,61M |
| 2026-08-12 | $8,66 | +14,70 % | $7,51 | $8,80 | $7,50 | 45,09M |
| 2026-08-11 | $7,55 | +3,42 % | $7,24 | $7,59 | $7,24 | 7,92M |
| 2026-08-10 | $7,30 | -5,07 % | $7,50 | $7,54 | $7,20 | 13,53M |
| 2026-08-07 | $7,69 | +4,06 % | $7,08 | $7,73 | $7,06 | 18,29M |
| 2026-08-06 | $7,39 | -7,51 % | $7,84 | $7,85 | $7,33 | 12,69M |
| 2026-08-05 | $7,99 | +3,90 % | $7,69 | $7,99 | $7,68 | 5,10M |
| 2026-08-04 | $7,69 | +2,12 % | $7,55 | $7,74 | $7,50 | 5,09M |
| 2026-08-03 | $7,53 | +2,31 % | $7,42 | $7,61 | $7,42 | 5,04M |
| 2026-07-31 | $7,36 | 0,00 % | $7,34 | $7,40 | $7,26 | 5,32M |
| 2026-07-30 | $7,36 | -3,79 % | $7,71 | $7,73 | $7,28 | 5,41M |
| 2026-07-29 | $7,65 | -0,26 % | $7,54 | $7,84 | $7,52 | 6,71M |
| 2026-07-28 | $7,67 | +4,92 % | $7,40 | $7,69 | $7,33 | 6,73M |
| 2026-07-27 | $7,31 | +4,58 % | $7,08 | $7,51 | $7,05 | 9,35M |
| 2026-07-24 | $6,99 | -2,51 % | $7,17 | $7,27 | $6,97 | 7,08M |
| 2026-07-23 | $7,17 | -3,11 % | $7,29 | $7,32 | $7,08 | 6,14M |
| 2026-07-22 | $7,40 | -3,01 % | $7,74 | $7,74 | $7,34 | 6,74M |
| 2026-07-21 | $7,63 | -2,80 % | $7,82 | $7,88 | $7,60 | 5,33M |
| 2026-07-20 | $7,85 | +1,16 % | $7,78 | $7,89 | $7,63 | 6,06M |
| 2026-07-17 | $7,76 | -0,89 % | $7,91 | $8,03 | $7,61 | 10,07M |
| 2026-07-16 | $7,83 | +5,10 % | $7,51 | $7,85 | $7,45 | 9,42M |
| 2026-07-15 | $7,45 | +0,40 % | $7,41 | $7,54 | $7,35 | 8,38M |
| 2026-07-14 | $7,42 | -1,07 % | $7,44 | $7,51 | $7,38 | 6,53M |
| 2026-07-13 | $7,50 | -0,66 % | $7,62 | $7,72 | $7,45 | 12,61M |
| 2026-07-10 | $7,55 | -0,53 % | $7,66 | $7,80 | $7,53 | 7,51M |
| 2026-07-09 | $7,59 | +1,88 % | $7,39 | $7,62 | $7,34 | 10,05M |
| 2026-07-08 | $7,45 | -4,24 % | $7,64 | $7,80 | $7,36 | 13,41M |
| 2026-07-07 | $7,78 | -1,52 % | $7,74 | $8,15 | $7,70 | 14,06M |
| 2026-07-06 | $7,90 | -8,14 % | $8,48 | $8,72 | $7,81 | 20,17M |
| 2026-07-02 | $8,60 | -3,80 % | $8,98 | $9,45 | $8,33 | 30,41M |
| 2026-07-01 | $8,94 | +7,84 % | $8,28 | $8,98 | $8,20 | 30,14M |
| 2026-06-30 | $8,29 | +0,36 % | $8,18 | $8,44 | $7,82 | 30,06M |
| 2026-06-29 | $8,26 | +5,90 % | $7,70 | $8,28 | $7,41 | 36,71M |
| 2026-06-26 | $7,80 | +6,41 % | $7,26 | $8,25 | $7,22 | 80,47M |
| 2026-06-25 | $7,33 | -6,74 % | $8,45 | $9,07 | $7,22 | 102,68M |
| 2026-06-24 | $7,86 | +25,56 % | $7,81 | $8,89 | $7,50 | 210,48M |
| 2026-06-23 | $6,26 | +1,46 % | $6,22 | $6,31 | $6,07 | 7,57M |
| 2026-06-22 | $6,17 | -9,26 % | $6,72 | $6,79 | $6,12 | 18,52M |
| 2026-06-18 | $6,80 | -2,16 % | $6,98 | $7,04 | $6,78 | 7,73M |
| 2026-06-17 | $6,95 | +2,66 % | $6,79 | $7,15 | $6,77 | 8,45M |
| 2026-06-16 | $6,77 | -2,03 % | $6,95 | $7,01 | $6,74 | 5,88M |
| 2026-06-15 | $6,91 | +1,77 % | $6,93 | $6,97 | $6,82 | 7,01M |
| 2026-06-12 | $6,79 | 0,00 % | $6,80 | $7,00 | $6,77 | 5,38M |
| 2026-06-11 | $6,79 | +2,41 % | $6,62 | $6,87 | $6,54 | 7,80M |
| 2026-06-10 | $6,63 | -1,19 % | $6,66 | $6,91 | $6,62 | 6,09M |
| 2026-06-09 | $6,71 | -0,45 % | $6,74 | $6,86 | $6,61 | 5,90M |
| 2026-06-08 | $6,74 | +0,45 % | $6,61 | $6,80 | $6,59 | 6,18M |
| 2026-06-05 | $6,71 | -0,59 % | $6,79 | $6,95 | $6,53 | 10,36M |
| 2026-06-04 | $6,75 | -1,46 % | $6,98 | $7,04 | $6,75 | 8,57M |
| 2026-06-03 | $6,85 | -4,99 % | $7,15 | $7,33 | $6,85 | 13,52M |
| 2026-06-02 | $7,21 | -8,15 % | $7,70 | $7,77 | $7,21 | 10,24M |
| 2026-06-01 | $7,85 | +1,95 % | $7,60 | $7,86 | $7,53 | 6,27M |
| 2026-05-29 | $7,70 | +2,67 % | $7,54 | $7,76 | $7,49 | 9,99M |
| 2026-05-28 | $7,50 | +0,13 % | $7,50 | $7,62 | $7,38 | 8,79M |
| 2026-05-27 | $7,49 | +1,77 % | $7,40 | $7,61 | $7,40 | 9,78M |
| 2026-05-26 | $7,36 | -5,76 % | $7,83 | $7,86 | $7,36 | 13,31M |