3,345€
-2,76%
Echtzeit-Aktienkurs Krispy Kreme
Bid:
Ask:
Aktienkurse zur Krispy Kreme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,46 | 3,51 | 3,31 | 3,31 | -4,76% | - |
| 11.11.2026 | 3,46 | 3,53 | 3,37 | 3,47 | 0,00% | - |
| 10.11.2026 | 3,65 | 3,65 | 3,46 | 3,47 | -3,48% | - |
| 09.11.2026 | 3,56 | 3,74 | 3,51 | 3,60 | -6,38% | - |
| 06.11.2026 | 3,98 | 4,12 | 3,43 | 3,84 | -6,11% | - |
| 05.11.2026 | 3,11 | 4,48 | 3,11 | 4,09 | 31,51% | 1.510,00 |
| 04.11.2026 | 2,92 | 3,13 | 2,90 | 3,11 | 5,96% | - |
| 03.11.2026 | 3,02 | 3,05 | 2,90 | 2,94 | -2,65% | - |
| 02.11.2026 | 2,94 | 3,14 | 2,84 | 3,02 | 3,79% | - |
| 30.10.2026 | 2,84 | 2,95 | 2,83 | 2,91 | 2,83% | - |
| 29.10.2026 | 2,75 | 2,87 | 2,70 | 2,83 | 3,86% | - |
| 28.10.2026 | 2,61 | 2,75 | 2,61 | 2,72 | 4,41% | - |
| 27.10.2026 | 2,58 | 2,62 | 2,54 | 2,61 | 1,56% | - |
| 26.10.2026 | 2,54 | 2,60 | 2,53 | 2,57 | 1,99% | - |
| 23.10.2026 | 2,63 | 2,64 | 2,52 | 2,52 | -4,01% | - |
| 22.10.2026 | 2,56 | 2,64 | 2,56 | 2,62 | 2,34% | - |
| 21.10.2026 | 2,65 | 2,66 | 2,55 | 2,56 | -3,03% | - |
| 20.10.2026 | 2,63 | 2,67 | 2,62 | 2,64 | 0,76% | - |
| 19.10.2026 | 2,70 | 2,71 | 2,59 | 2,62 | -2,60% | - |
| 16.10.2026 | 2,77 | 2,82 | 2,69 | 2,69 | -2,89% | - |
| 15.10.2026 | 2,72 | 2,84 | 2,66 | 2,77 | 1,47% | - |
| 14.10.2026 | 2,74 | 2,80 | 2,71 | 2,73 | 0,00% | - |
| 13.10.2026 | 2,71 | 2,79 | 2,69 | 2,73 | 0,37% | - |
| 12.10.2026 | 2,65 | 2,74 | 2,60 | 2,72 | 3,03% | - |
| 09.10.2026 | 2,68 | 2,69 | 2,63 | 2,64 | -1,49% | - |
| 08.10.2026 | 2,62 | 2,68 | 2,59 | 2,68 | 2,49% | - |
| 07.10.2026 | 2,69 | 2,71 | 2,60 | 2,62 | -2,61% | - |
| 06.10.2026 | 2,58 | 2,69 | 2,56 | 2,69 | 4,07% | - |
| 05.10.2026 | 2,58 | 2,62 | 2,54 | 2,58 | 0,39% | - |
| 02.10.2026 | 2,59 | 2,62 | 2,54 | 2,57 | -1,53% | - |
| 01.10.2026 | 2,56 | 2,62 | 2,54 | 2,61 | 1,95% | - |
| 30.09.2026 | 2,58 | 2,62 | 2,54 | 2,56 | 0,39% | - |
| 29.09.2026 | 2,56 | 2,62 | 2,54 | 2,55 | 0,00% | 750,00 |
| 28.09.2026 | 2,58 | 2,62 | 2,54 | 2,55 | 0,39% | - |
| 25.09.2026 | 2,65 | 2,66 | 2,54 | 2,54 | -3,24% | 660,00 |
| 24.09.2026 | 2,65 | 2,69 | 2,62 | 2,63 | -1,32% | - |
| 23.09.2026 | 2,70 | 2,72 | 2,63 | 2,66 | -1,12% | - |
| 22.09.2026 | 2,66 | 2,74 | 2,63 | 2,69 | 2,28% | - |
| 21.09.2026 | 2,67 | 2,68 | 2,60 | 2,63 | -0,75% | - |
| 18.09.2026 | 2,71 | 2,71 | 2,64 | 2,65 | -0,38% | - |
| 17.09.2026 | 2,73 | 2,76 | 2,66 | 2,66 | -2,21% | - |
| 16.09.2026 | 2,71 | 2,75 | 2,69 | 2,72 | 0,74% | - |
| 15.09.2026 | 2,77 | 2,81 | 2,70 | 2,70 | -2,70% | - |
| 14.09.2026 | 2,79 | 2,84 | 2,75 | 2,78 | -1,07% | - |
| 11.09.2026 | 2,78 | 2,82 | 2,76 | 2,81 | 2,37% | - |
| 10.09.2026 | 2,78 | 2,79 | 2,74 | 2,74 | -0,90% | - |
| 09.09.2026 | 2,85 | 2,86 | 2,76 | 2,77 | -2,81% | - |
| 08.09.2026 | 2,89 | 2,95 | 2,83 | 2,85 | -1,73% | - |
| 07.09.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -0,86% | - |
| 04.09.2026 | 2,88 | 2,97 | 2,84 | 2,92 | 1,74% | - |
| 03.09.2026 | 3,01 | 3,01 | 2,87 | 2,87 | -4,49% | - |
| 02.09.2026 | 2,90 | 3,05 | 2,88 | 3,01 | 3,62% | - |
| 01.09.2026 | 2,95 | 2,96 | 2,87 | 2,90 | -1,19% | - |
| 31.08.2026 | 2,99 | 3,00 | 2,88 | 2,94 | -2,49% | - |
| 28.08.2026 | 2,93 | 3,05 | 2,91 | 3,01 | 2,21% | 22.000,00 |
| 27.08.2026 | 2,96 | 3,02 | 2,86 | 2,95 | -1,01% | - |
| 26.08.2026 | 3,04 | 3,06 | 2,94 | 2,98 | -2,94% | - |
| 25.08.2026 | 3,10 | 3,13 | 3,05 | 3,07 | -0,97% | - |
| 24.08.2026 | 3,06 | 3,17 | 3,04 | 3,10 | 0,49% | - |
| 21.08.2026 | 3,00 | 3,12 | 3,00 | 3,08 | 2,16% | - |
| 20.08.2026 | 2,99 | 3,05 | 2,87 | 3,02 | 0,67% | - |
| 19.08.2026 | 2,79 | 3,07 | 2,79 | 3,00 | 6,96% | - |
| 18.08.2026 | 2,76 | 2,82 | 2,71 | 2,80 | 1,63% | - |
| 17.08.2026 | 2,90 | 2,92 | 2,74 | 2,76 | -5,81% | - |
| 14.08.2026 | 2,87 | 3,06 | 2,82 | 2,93 | 1,92% | 26.000,00 |
| 13.08.2026 | 2,85 | 2,99 | 2,85 | 2,87 | 0,35% | - |
| 12.08.2026 | 2,70 | 2,89 | 2,68 | 2,86 | 7,52% | - |
| 11.08.2026 | 2,74 | 2,76 | 2,66 | 2,66 | -2,74% | - |
| 10.08.2026 | 2,90 | 2,93 | 2,72 | 2,74 | -4,87% | - |
| 07.08.2026 | 2,81 | 2,99 | 2,80 | 2,88 | 2,68% | - |
| 06.08.2026 | 2,73 | 2,88 | 2,67 | 2,80 | 4,28% | - |
| 05.08.2026 | 2,70 | 2,75 | 2,66 | 2,69 | 0,75% | - |
| 04.08.2026 | 2,72 | 2,73 | 2,63 | 2,67 | -0,74% | - |
| 03.08.2026 | 2,77 | 2,81 | 2,68 | 2,69 | -2,54% | - |
| 31.07.2026 | 2,81 | 2,84 | 2,75 | 2,76 | -1,61% | - |
| 30.07.2026 | 2,85 | 2,88 | 2,79 | 2,80 | -1,93% | - |
| 29.07.2026 | 2,87 | 2,90 | 2,83 | 2,86 | -0,17% | - |
| 28.07.2026 | 2,87 | 2,95 | 2,83 | 2,86 | 0,88% | - |
| 27.07.2026 | 2,82 | 2,87 | 2,79 | 2,84 | 2,35% | - |
| 24.07.2026 | 2,74 | 2,84 | 2,73 | 2,77 | 1,09% | - |
| 23.07.2026 | 2,77 | 2,81 | 2,71 | 2,74 | -1,26% | - |
| 22.07.2026 | 2,78 | 2,81 | 2,76 | 2,78 | -0,89% | - |
| 21.07.2026 | 2,82 | 2,82 | 2,75 | 2,80 | 0,00% | - |
| 20.07.2026 | 2,89 | 2,93 | 2,78 | 2,80 | -2,95% | - |
| 17.07.2026 | 2,96 | 3,04 | 2,88 | 2,89 | -3,67% | - |
| 16.07.2026 | 2,92 | 3,02 | 2,90 | 3,00 | 4,54% | - |
| 15.07.2026 | 2,95 | 2,96 | 2,84 | 2,87 | -1,72% | - |
| 14.07.2026 | 3,05 | 3,07 | 2,91 | 2,92 | -3,16% | - |
| 13.07.2026 | 3,01 | 3,07 | 2,98 | 3,01 | -0,66% | - |
| 10.07.2026 | 3,00 | 3,06 | 2,96 | 3,03 | 1,68% | - |
| 09.07.2026 | 3,01 | 3,07 | 2,97 | 2,98 | -1,97% | - |
| 08.07.2026 | 2,93 | 3,05 | 2,89 | 3,04 | 3,75% | - |
| 07.07.2026 | 3,05 | 3,14 | 2,92 | 2,93 | -3,93% | - |
| 06.07.2026 | 3,07 | 3,14 | 2,98 | 3,05 | -0,97% | 12.800,00 |
| 03.07.2026 | 3,07 | 3,09 | 3,07 | 3,08 | -0,16% | - |
| 02.07.2026 | 3,27 | 3,27 | 3,03 | 3,09 | -5,51% | - |
| 01.07.2026 | 3,09 | 3,28 | 3,08 | 3,27 | 6,53% | - |
| 30.06.2026 | 3,06 | 3,14 | 3,01 | 3,07 | 1,66% | - |
| 29.06.2026 | 3,12 | 3,14 | 2,99 | 3,02 | -1,95% | - |
| 26.06.2026 | 3,12 | 3,17 | 3,07 | 3,08 | -2,84% | - |