18,253$
6,18%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,34 | 18,32 | 17,10 | 18,25 | 6,17% | 1.476.889,00 |
| 21.08.2025 | 16,93 | 17,22 | 16,82 | 17,19 | 1,24% | 412.324,00 |
| 20.08.2025 | 17,21 | 17,21 | 16,97 | 16,98 | -1,22% | 420.609,00 |
| 19.08.2025 | 16,85 | 17,20 | 16,84 | 17,19 | 2,02% | 823.104,00 |
| 18.08.2025 | 16,80 | 17,00 | 16,80 | 16,85 | 0,54% | 410.032,00 |
| 15.08.2025 | 16,92 | 17,15 | 16,73 | 16,76 | -0,89% | 737.450,00 |
| 14.08.2025 | 17,10 | 17,19 | 16,85 | 16,91 | -2,20% | 374.249,00 |
| 13.08.2025 | 16,87 | 17,36 | 16,85 | 17,29 | 2,92% | 557.093,00 |
| 12.08.2025 | 16,60 | 16,89 | 16,43 | 16,80 | 1,51% | 826.702,00 |
| 11.08.2025 | 16,57 | 16,71 | 16,34 | 16,55 | -0,18% | 523.619,00 |
| 08.08.2025 | 16,60 | 16,73 | 16,29 | 16,58 | -0,24% | 864.560,00 |
| 07.08.2025 | 17,37 | 17,50 | 16,30 | 16,62 | -4,32% | 1.517.718,00 |
| 06.08.2025 | 17,92 | 17,92 | 16,71 | 17,37 | 0,23% | 1.104.262,00 |
| 05.08.2025 | 17,35 | 17,93 | 16,81 | 17,33 | 2,00% | 2.070.501,00 |
| 04.08.2025 | 16,70 | 17,00 | 16,45 | 16,99 | 1,68% | 1.289.595,00 |
| 01.08.2025 | 16,75 | 16,93 | 16,47 | 16,71 | -1,12% | 976.944,00 |
| 31.07.2025 | 16,58 | 16,92 | 16,42 | 16,90 | 1,02% | 1.041.217,00 |
| 30.07.2025 | 16,94 | 17,03 | 16,62 | 16,73 | -0,83% | 468.665,00 |
| 29.07.2025 | 17,23 | 17,36 | 16,75 | 16,87 | -1,17% | 613.387,00 |
| 28.07.2025 | 17,08 | 17,17 | 16,96 | 17,07 | -0,18% | 568.449,00 |
| 25.07.2025 | 17,11 | 17,20 | 16,95 | 17,10 | 0,06% | 381.731,00 |
| 24.07.2025 | 17,40 | 17,47 | 17,04 | 17,09 | -2,29% | 450.171,00 |
| 23.07.2025 | 17,40 | 17,63 | 17,32 | 17,49 | 1,33% | 509.997,00 |
| 22.07.2025 | 17,09 | 17,32 | 16,96 | 17,26 | 1,35% | 437.317,00 |
| 21.07.2025 | 17,07 | 17,14 | 16,91 | 17,03 | -0,23% | 475.928,00 |
| 18.07.2025 | 17,40 | 17,40 | 17,01 | 17,07 | -1,22% | 447.550,00 |
| 17.07.2025 | 17,24 | 17,44 | 17,15 | 17,28 | -0,40% | 421.661,00 |
| 16.07.2025 | 17,25 | 17,37 | 16,92 | 17,35 | 0,58% | 629.212,00 |
| 15.07.2025 | 17,80 | 17,92 | 17,23 | 17,25 | -2,71% | 436.585,00 |
| 14.07.2025 | 17,51 | 17,76 | 17,49 | 17,73 | 0,57% | 588.660,00 |
| 11.07.2025 | 18,10 | 18,15 | 17,56 | 17,63 | -2,87% | 588.628,00 |
| 10.07.2025 | 17,25 | 18,23 | 17,21 | 18,15 | 4,79% | 1.100.430,00 |
| 09.07.2025 | 17,61 | 17,62 | 17,25 | 17,32 | -1,65% | 598.491,00 |
| 08.07.2025 | 17,75 | 17,99 | 17,34 | 17,61 | -0,84% | 1.240.249,00 |
| 07.07.2025 | 17,84 | 17,92 | 17,61 | 17,76 | -1,72% | 973.499,00 |
| 03.07.2025 | 18,00 | 18,17 | 17,92 | 18,07 | 0,95% | 330.051,00 |
| 02.07.2025 | 18,01 | 18,15 | 17,69 | 17,90 | -0,89% | 573.844,00 |
| 01.07.2025 | 17,48 | 18,18 | 17,38 | 18,06 | 2,79% | 758.514,00 |
| 30.06.2025 | 17,75 | 17,75 | 17,23 | 17,57 | 0,69% | 559.634,00 |
| 27.06.2025 | 17,44 | 17,75 | 17,28 | 17,45 | 1,22% | 652.057,00 |
| 26.06.2025 | 17,24 | 17,32 | 17,00 | 17,24 | 0,17% | 525.426,00 |
| 25.06.2025 | 17,67 | 17,67 | 17,05 | 17,21 | -2,38% | 374.407,00 |
| 24.06.2025 | 17,76 | 17,85 | 17,07 | 17,63 | 1,15% | 507.089,00 |
| 23.06.2025 | 16,96 | 17,44 | 16,84 | 17,43 | 2,47% | 443.942,00 |
| 20.06.2025 | 17,18 | 17,23 | 16,96 | 17,01 | -0,29% | 713.723,00 |
| 18.06.2025 | 17,02 | 17,30 | 16,88 | 17,06 | 0,24% | 420.618,00 |
| 17.06.2025 | 16,91 | 17,15 | 16,82 | 17,02 | -0,18% | 596.395,00 |
| 16.06.2025 | 17,10 | 17,22 | 16,86 | 17,05 | 1,01% | 382.521,00 |
| 13.06.2025 | 17,07 | 17,86 | 16,81 | 16,88 | -2,65% | 770.624,00 |
| 12.06.2025 | 17,37 | 17,51 | 17,16 | 17,34 | -1,20% | 592.004,00 |
| 11.06.2025 | 17,83 | 17,83 | 17,49 | 17,55 | -1,52% | 501.909,00 |
| 10.06.2025 | 18,26 | 18,36 | 17,70 | 17,82 | -2,25% | 602.252,00 |
| 09.06.2025 | 18,38 | 18,50 | 17,96 | 18,23 | -0,71% | 705.989,00 |
| 06.06.2025 | 18,27 | 18,41 | 17,95 | 18,36 | 4,59% | 1.311.634,00 |
| 05.06.2025 | 17,49 | 17,90 | 17,33 | 17,56 | 0,14% | 985.119,00 |
| 04.06.2025 | 17,68 | 17,73 | 16,81 | 17,53 | -0,68% | 1.340.208,00 |
| 03.06.2025 | 17,91 | 18,28 | 17,61 | 17,65 | -1,40% | 1.258.139,00 |
| 02.06.2025 | 17,81 | 17,92 | 17,59 | 17,90 | 0,45% | 593.703,00 |
| 30.05.2025 | 17,38 | 17,89 | 17,29 | 17,82 | 2,24% | 604.666,00 |
| 29.05.2025 | 17,81 | 17,83 | 17,37 | 17,43 | -1,91% | 448.306,00 |
| 28.05.2025 | 18,17 | 18,26 | 17,67 | 17,77 | -1,77% | 481.453,00 |
| 27.05.2025 | 17,45 | 18,11 | 17,26 | 18,09 | 5,05% | 1.078.980,00 |
| 23.05.2025 | 17,33 | 17,47 | 17,02 | 17,22 | -2,44% | 625.718,00 |
| 22.05.2025 | 17,78 | 17,87 | 17,58 | 17,65 | -1,12% | 441.192,00 |
| 21.05.2025 | 18,19 | 18,29 | 17,77 | 17,85 | -2,94% | 492.913,00 |
| 20.05.2025 | 18,19 | 18,40 | 17,95 | 18,39 | 1,32% | 475.586,00 |
| 19.05.2025 | 17,99 | 18,18 | 17,50 | 18,15 | -0,27% | 325.453,00 |
| 16.05.2025 | 18,01 | 18,26 | 17,98 | 18,20 | 0,78% | 435.310,00 |
| 15.05.2025 | 17,81 | 18,18 | 17,77 | 18,06 | 0,89% | 639.574,00 |
| 14.05.2025 | 17,75 | 17,94 | 17,43 | 17,90 | 0,28% | 631.403,00 |
| 13.05.2025 | 18,07 | 18,16 | 17,77 | 17,85 | -0,50% | 671.432,00 |
| 12.05.2025 | 18,28 | 18,39 | 17,72 | 17,94 | 1,47% | 542.858,00 |
| 09.05.2025 | 18,12 | 18,26 | 17,68 | 17,68 | -2,19% | 621.237,00 |
| 08.05.2025 | 18,27 | 18,55 | 17,85 | 18,08 | -0,85% | 903.778,00 |
| 07.05.2025 | 18,54 | 18,72 | 18,15 | 18,23 | -1,30% | 1.321.854,00 |
| 06.05.2025 | 17,50 | 18,51 | 17,48 | 18,47 | 6,58% | 1.761.931,00 |
| 05.05.2025 | 17,13 | 17,43 | 17,02 | 17,33 | 1,17% | 972.212,00 |
| 02.05.2025 | 16,99 | 17,26 | 16,88 | 17,13 | 2,33% | 949.171,00 |
| 01.05.2025 | 16,37 | 16,92 | 16,31 | 16,74 | 1,39% | 761.746,00 |
| 30.04.2025 | 16,57 | 16,69 | 16,13 | 16,51 | -1,37% | 597.141,00 |
| 29.04.2025 | 16,37 | 16,78 | 16,11 | 16,74 | 1,82% | 569.504,00 |
| 28.04.2025 | 16,42 | 16,67 | 16,21 | 16,44 | 0,61% | 519.947,00 |
| 25.04.2025 | 16,17 | 16,36 | 16,03 | 16,34 | 0,55% | 396.531,00 |
| 24.04.2025 | 15,83 | 16,40 | 15,78 | 16,25 | 1,69% | 568.886,00 |
| 23.04.2025 | 16,27 | 16,51 | 15,97 | 15,98 | 0,82% | 498.937,00 |
| 22.04.2025 | 15,92 | 16,12 | 15,80 | 15,85 | 0,51% | 477.870,00 |
| 21.04.2025 | 16,17 | 16,17 | 15,60 | 15,77 | -3,25% | 455.842,00 |
| 17.04.2025 | 16,14 | 16,49 | 15,88 | 16,30 | 0,87% | 437.065,00 |
| 16.04.2025 | 16,54 | 16,65 | 16,00 | 16,16 | -2,18% | 522.959,00 |
| 15.04.2025 | 16,15 | 16,53 | 16,15 | 16,52 | 1,98% | 364.863,00 |
| 14.04.2025 | 16,39 | 16,57 | 15,96 | 16,20 | 0,50% | 434.764,00 |
| 11.04.2025 | 16,04 | 16,26 | 15,60 | 16,12 | 0,44% | 676.319,00 |
| 10.04.2025 | 15,97 | 16,24 | 15,39 | 16,05 | -1,41% | 683.481,00 |
| 09.04.2025 | 14,75 | 16,67 | 14,72 | 16,28 | 8,61% | 1.038.824,00 |
| 08.04.2025 | 16,03 | 16,23 | 14,79 | 14,99 | -2,85% | 1.585.766,00 |
| 07.04.2025 | 15,48 | 16,20 | 14,98 | 15,43 | -4,16% | 1.211.696,00 |
| 04.04.2025 | 16,36 | 16,47 | 15,49 | 16,10 | -2,13% | 829.661,00 |
| 03.04.2025 | 16,78 | 16,88 | 16,26 | 16,45 | -4,97% | 506.280,00 |
| 02.04.2025 | 16,56 | 17,41 | 16,10 | 17,31 | 3,41% | 534.960,00 |
| 01.04.2025 | 16,97 | 17,30 | 16,58 | 16,74 | -2,33% | 771.980,00 |