13,010$
1,96%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 12,69 | 13,05 | 12,45 | 13,00 | 1,88% | 2.621.027,00 |
| 25.03.2026 | 12,60 | 13,54 | 12,10 | 12,76 | 2,90% | 4.004.315,00 |
| 24.03.2026 | 11,77 | 12,52 | 11,67 | 12,40 | 6,44% | 4.533.916,00 |
| 23.03.2026 | 11,01 | 11,85 | 10,98 | 11,65 | 8,37% | 4.394.746,00 |
| 20.03.2026 | 10,53 | 10,85 | 10,27 | 10,75 | 2,67% | 2.795.413,00 |
| 19.03.2026 | 10,59 | 10,96 | 10,28 | 10,47 | -1,32% | 2.851.576,00 |
| 18.03.2026 | 10,45 | 10,77 | 10,33 | 10,61 | -0,66% | 2.207.802,00 |
| 17.03.2026 | 10,46 | 10,81 | 10,46 | 10,68 | 2,40% | 1.700.676,00 |
| 16.03.2026 | 10,35 | 10,94 | 10,27 | 10,43 | 0,87% | 2.298.559,00 |
| 13.03.2026 | 10,67 | 10,70 | 10,25 | 10,34 | -1,34% | 1.180.804,00 |
| 12.03.2026 | 10,43 | 10,76 | 10,34 | 10,48 | -0,57% | 1.748.789,00 |
| 11.03.2026 | 10,18 | 10,59 | 10,03 | 10,54 | 2,33% | 2.125.733,00 |
| 10.03.2026 | 10,27 | 10,37 | 10,12 | 10,30 | -0,58% | 1.982.256,00 |
| 09.03.2026 | 10,29 | 10,45 | 10,06 | 10,36 | -1,15% | 2.552.692,00 |
| 06.03.2026 | 10,73 | 10,76 | 10,30 | 10,48 | -4,20% | 2.385.306,00 |
| 05.03.2026 | 10,85 | 11,06 | 10,77 | 10,94 | -0,64% | 2.024.969,00 |
| 04.03.2026 | 11,03 | 11,24 | 10,80 | 11,01 | 0,55% | 1.599.139,00 |
| 03.03.2026 | 10,93 | 11,12 | 10,67 | 10,95 | -1,97% | 3.436.726,00 |
| 02.03.2026 | 10,78 | 11,35 | 10,75 | 11,17 | 1,55% | 2.989.495,00 |
| 27.02.2026 | 11,40 | 11,40 | 10,70 | 11,00 | -3,93% | 3.131.650,00 |
| 26.02.2026 | 11,17 | 11,83 | 10,96 | 11,45 | -1,29% | 4.535.024,00 |
| 25.02.2026 | 9,99 | 11,95 | 9,80 | 11,60 | -30,16% | 14.884.394,00 |
| 24.02.2026 | 16,80 | 16,89 | 16,47 | 16,61 | -0,78% | 1.176.630,00 |
| 23.02.2026 | 16,90 | 16,96 | 16,56 | 16,74 | -1,99% | 700.244,00 |
| 20.02.2026 | 17,00 | 17,15 | 16,78 | 17,08 | 0,29% | 624.280,00 |
| 19.02.2026 | 16,87 | 17,10 | 16,73 | 17,03 | -0,35% | 672.759,00 |
| 18.02.2026 | 16,93 | 17,30 | 16,87 | 17,09 | 1,06% | 1.574.974,00 |
| 17.02.2026 | 16,88 | 17,10 | 16,82 | 16,91 | 0,42% | 1.186.293,00 |
| 13.02.2026 | 16,77 | 16,89 | 16,47 | 16,84 | 1,02% | 620.316,00 |
| 12.02.2026 | 17,07 | 17,28 | 16,48 | 16,67 | -1,42% | 723.709,00 |
| 11.02.2026 | 17,00 | 17,16 | 16,44 | 16,91 | -1,00% | 1.238.161,00 |
| 10.02.2026 | 16,81 | 17,30 | 16,76 | 17,08 | 1,85% | 985.417,00 |
| 09.02.2026 | 17,10 | 17,19 | 16,61 | 16,77 | -1,70% | 1.159.666,00 |
| 06.02.2026 | 16,74 | 17,11 | 16,64 | 17,06 | 2,40% | 992.181,00 |
| 05.02.2026 | 16,86 | 16,95 | 16,29 | 16,66 | -1,36% | 775.182,00 |
| 04.02.2026 | 16,20 | 16,95 | 16,15 | 16,89 | 5,56% | 1.534.242,00 |
| 03.02.2026 | 15,64 | 16,27 | 15,21 | 16,00 | 1,72% | 1.147.315,00 |
| 02.02.2026 | 15,60 | 15,93 | 15,41 | 15,73 | 1,16% | 840.576,00 |
| 30.01.2026 | 15,37 | 16,12 | 15,11 | 15,55 | 2,17% | 1.513.257,00 |
| 29.01.2026 | 15,17 | 15,45 | 15,05 | 15,22 | -0,52% | 1.057.872,00 |
| 28.01.2026 | 15,76 | 15,95 | 15,10 | 15,30 | -2,98% | 890.503,00 |
| 27.01.2026 | 16,07 | 16,07 | 15,58 | 15,77 | -1,93% | 863.426,00 |
| 26.01.2026 | 16,12 | 16,22 | 15,84 | 16,08 | -0,68% | 732.607,00 |
| 23.01.2026 | 16,13 | 16,23 | 15,94 | 16,19 | 0,06% | 1.559.476,00 |
| 22.01.2026 | 16,03 | 16,30 | 15,94 | 16,18 | 1,63% | 685.611,00 |
| 21.01.2026 | 15,48 | 16,20 | 15,37 | 15,92 | 3,92% | 1.350.679,00 |
| 20.01.2026 | 15,35 | 15,48 | 15,02 | 15,32 | -1,29% | 653.323,00 |
| 16.01.2026 | 15,66 | 15,73 | 15,15 | 15,52 | -0,70% | 657.639,00 |
| 15.01.2026 | 15,41 | 15,79 | 14,96 | 15,63 | -0,13% | 670.771,00 |
| 14.01.2026 | 15,48 | 15,79 | 15,48 | 15,65 | 0,58% | 713.200,00 |
| 13.01.2026 | 15,65 | 15,65 | 15,21 | 15,56 | -0,89% | 818.752,00 |
| 12.01.2026 | 15,78 | 15,93 | 15,41 | 15,70 | -1,13% | 787.621,00 |
| 09.01.2026 | 15,32 | 15,90 | 15,32 | 15,88 | 3,52% | 936.595,00 |
| 08.01.2026 | 14,61 | 15,46 | 14,54 | 15,34 | 4,50% | 669.632,00 |
| 07.01.2026 | 14,97 | 15,00 | 14,63 | 14,68 | -1,87% | 613.465,00 |
| 06.01.2026 | 14,88 | 14,97 | 14,65 | 14,96 | -0,13% | 761.109,00 |
| 05.01.2026 | 14,36 | 15,02 | 14,36 | 14,98 | 3,31% | 1.056.952,00 |
| 02.01.2026 | 14,86 | 14,86 | 14,34 | 14,50 | -2,16% | 832.774,00 |
| 31.12.2025 | 14,96 | 15,05 | 14,75 | 14,82 | -1,20% | 672.184,00 |
| 30.12.2025 | 14,71 | 15,02 | 14,71 | 15,00 | 1,69% | 736.385,00 |
| 29.12.2025 | 14,81 | 14,89 | 14,67 | 14,75 | -0,47% | 636.564,00 |
| 26.12.2025 | 14,92 | 14,92 | 14,74 | 14,82 | -0,60% | 553.049,00 |
| 24.12.2025 | 14,85 | 15,02 | 14,85 | 14,91 | -0,07% | 341.018,00 |
| 23.12.2025 | 15,16 | 15,18 | 14,77 | 14,92 | -1,39% | 704.914,00 |
| 22.12.2025 | 14,83 | 15,18 | 14,82 | 15,13 | 1,54% | 842.462,00 |
| 19.12.2025 | 15,30 | 15,35 | 14,88 | 14,90 | -2,87% | 1.172.736,00 |
| 18.12.2025 | 15,52 | 15,68 | 15,33 | 15,34 | -0,07% | 811.598,00 |
| 17.12.2025 | 15,17 | 15,52 | 15,15 | 15,35 | 0,85% | 664.319,00 |
| 16.12.2025 | 15,24 | 15,31 | 14,98 | 15,22 | 0,66% | 698.213,00 |
| 15.12.2025 | 15,44 | 15,50 | 15,03 | 15,12 | -1,88% | 826.318,00 |
| 12.12.2025 | 15,58 | 15,76 | 15,38 | 15,41 | -0,64% | 864.057,00 |
| 11.12.2025 | 15,24 | 15,56 | 15,22 | 15,51 | 1,94% | 986.809,00 |
| 10.12.2025 | 14,69 | 15,23 | 14,51 | 15,22 | 3,43% | 1.066.781,00 |
| 09.12.2025 | 14,93 | 15,05 | 14,65 | 14,71 | -1,80% | 787.897,00 |
| 08.12.2025 | 15,05 | 15,25 | 14,73 | 14,98 | -0,13% | 1.957.969,00 |
| 05.12.2025 | 15,29 | 15,61 | 14,98 | 15,00 | -2,22% | 1.741.790,00 |
| 04.12.2025 | 15,11 | 15,62 | 15,11 | 15,34 | 1,62% | 1.851.393,00 |
| 03.12.2025 | 14,60 | 15,37 | 14,50 | 15,10 | 6,75% | 2.043.766,00 |
| 02.12.2025 | 14,14 | 14,18 | 13,62 | 14,14 | 0,07% | 1.388.532,00 |
| 01.12.2025 | 14,52 | 14,57 | 14,10 | 14,13 | -3,29% | 855.907,00 |
| 28.11.2025 | 14,64 | 14,75 | 14,56 | 14,61 | -0,41% | 446.078,00 |
| 26.11.2025 | 14,43 | 14,77 | 14,43 | 14,67 | 1,45% | 1.024.408,00 |
| 25.11.2025 | 14,13 | 14,63 | 14,13 | 14,46 | 2,41% | 907.500,00 |
| 24.11.2025 | 13,85 | 14,23 | 13,59 | 14,12 | 3,75% | 2.157.721,00 |
| 21.11.2025 | 13,55 | 13,89 | 13,44 | 13,61 | 0,59% | 1.039.806,00 |
| 20.11.2025 | 13,76 | 13,91 | 13,51 | 13,53 | -0,81% | 971.704,00 |
| 19.11.2025 | 14,13 | 14,16 | 13,58 | 13,64 | -2,78% | 1.430.852,00 |
| 18.11.2025 | 14,01 | 14,43 | 13,99 | 14,03 | -0,36% | 915.039,00 |
| 17.11.2025 | 13,95 | 14,27 | 13,88 | 14,08 | 1,29% | 1.102.199,00 |
| 14.11.2025 | 14,27 | 14,34 | 13,78 | 13,90 | -2,80% | 1.282.210,00 |
| 13.11.2025 | 14,03 | 14,64 | 14,03 | 14,30 | 1,85% | 1.792.028,00 |
| 12.11.2025 | 13,90 | 14,22 | 13,90 | 14,04 | 1,74% | 687.471,00 |
| 11.11.2025 | 13,85 | 13,91 | 13,74 | 13,80 | 0,15% | 782.817,00 |
| 10.11.2025 | 13,85 | 13,93 | 13,62 | 13,78 | -0,51% | 1.202.218,00 |
| 07.11.2025 | 14,10 | 14,38 | 13,65 | 13,85 | -1,84% | 1.760.805,00 |
| 06.11.2025 | 14,45 | 14,61 | 14,00 | 14,11 | -2,59% | 1.772.599,00 |
| 05.11.2025 | 14,75 | 14,85 | 13,96 | 14,49 | -3,50% | 1.645.808,00 |
| 04.11.2025 | 14,72 | 15,93 | 14,72 | 15,01 | 5,33% | 1.786.558,00 |
| 03.11.2025 | 14,28 | 14,40 | 13,93 | 14,25 | -0,70% | 2.265.645,00 |
| 31.10.2025 | 14,60 | 14,66 | 14,26 | 14,35 | -2,31% | 1.128.568,00 |