15,950$
-3,04%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,06 | 16,19 | 15,50 | 15,95 | -3,04% | 40.916,00 |
| 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 |
| 31.03.2025 | 17,72 | 17,88 | 16,76 | 17,14 | -4,03% | 1.259.737,00 |
| 28.03.2025 | 17,88 | 17,91 | 17,42 | 17,86 | -0,17% | 1.040.195,00 |
| 27.03.2025 | 17,44 | 17,89 | 17,34 | 17,89 | 2,93% | 840.085,00 |
| 26.03.2025 | 17,22 | 17,44 | 17,14 | 17,38 | 0,99% | 493.573,00 |
| 25.03.2025 | 17,24 | 17,26 | 16,89 | 17,21 | -0,29% | 445.867,00 |
| 24.03.2025 | 17,53 | 17,60 | 17,13 | 17,26 | -0,86% | 757.030,00 |
| 21.03.2025 | 17,31 | 17,47 | 17,12 | 17,41 | 0,00% | 1.036.546,00 |
| 20.03.2025 | 17,38 | 17,51 | 17,35 | 17,41 | -0,85% | 709.395,00 |
| 19.03.2025 | 17,40 | 17,68 | 17,27 | 17,56 | 1,09% | 671.361,00 |
| 18.03.2025 | 17,33 | 17,45 | 17,00 | 17,37 | -0,63% | 693.590,00 |
| 17.03.2025 | 17,00 | 17,51 | 17,00 | 17,48 | 3,13% | 520.776,00 |
| 14.03.2025 | 16,67 | 17,10 | 16,57 | 16,95 | 2,42% | 717.027,00 |
| 13.03.2025 | 16,67 | 16,86 | 16,48 | 16,55 | 0,06% | 935.160,00 |
| 12.03.2025 | 16,30 | 16,59 | 16,17 | 16,54 | 1,78% | 781.201,00 |
| 11.03.2025 | 15,99 | 16,55 | 15,66 | 16,25 | 1,56% | 880.970,00 |
| 10.03.2025 | 15,91 | 16,02 | 15,44 | 16,00 | -0,37% | 896.688,00 |
| 07.03.2025 | 15,82 | 16,14 | 15,41 | 16,06 | 1,13% | 727.188,00 |
| 06.03.2025 | 16,30 | 16,45 | 15,66 | 15,88 | -3,64% | 1.147.973,00 |
| 05.03.2025 | 16,40 | 16,65 | 16,19 | 16,48 | 0,12% | 597.386,00 |
| 04.03.2025 | 17,03 | 17,07 | 16,09 | 16,46 | -4,36% | 879.877,00 |
| 03.03.2025 | 17,53 | 17,97 | 17,10 | 17,21 | -1,83% | 1.657.140,00 |
| 28.02.2025 | 16,22 | 17,57 | 15,99 | 17,53 | 7,94% | 1.193.022,00 |
| 27.02.2025 | 16,29 | 16,38 | 16,05 | 16,24 | -0,67% | 1.208.075,00 |
| 26.02.2025 | 15,64 | 16,47 | 15,55 | 16,35 | 4,54% | 1.298.256,00 |
| 25.02.2025 | 14,52 | 15,92 | 14,45 | 15,64 | 2,02% | 1.212.338,00 |
| 24.02.2025 | 14,96 | 15,50 | 14,84 | 15,33 | 2,75% | 988.868,00 |
| 21.02.2025 | 15,28 | 15,28 | 14,82 | 14,92 | -1,45% | 822.570,00 |
| 20.02.2025 | 15,29 | 15,40 | 15,08 | 15,14 | -1,69% | 613.182,00 |
| 19.02.2025 | 15,52 | 15,65 | 15,21 | 15,40 | -0,90% | 854.613,00 |
| 18.02.2025 | 16,20 | 16,22 | 15,53 | 15,54 | -4,25% | 549.986,00 |
| 14.02.2025 | 16,37 | 16,54 | 16,17 | 16,23 | -0,25% | 508.462,00 |
| 13.02.2025 | 16,33 | 16,35 | 16,10 | 16,27 | 0,31% | 394.887,00 |
| 12.02.2025 | 16,00 | 16,53 | 15,69 | 16,22 | 0,19% | 407.233,00 |
| 11.02.2025 | 16,30 | 16,35 | 16,08 | 16,19 | -0,92% | 392.902,00 |
| 10.02.2025 | 16,16 | 16,48 | 16,06 | 16,34 | 1,62% | 586.999,00 |
| 07.02.2025 | 16,51 | 16,74 | 16,04 | 16,08 | -2,25% | 662.835,00 |
| 06.02.2025 | 16,42 | 16,60 | 16,40 | 16,45 | 0,30% | 448.984,00 |
| 05.02.2025 | 16,33 | 16,54 | 16,13 | 16,40 | 0,68% | 314.064,00 |
| 04.02.2025 | 16,26 | 16,35 | 16,16 | 16,29 | -0,37% | 325.974,00 |
| 03.02.2025 | 16,15 | 16,50 | 16,03 | 16,35 | -0,97% | 302.538,00 |
| 31.01.2025 | 16,70 | 16,80 | 16,41 | 16,51 | -1,73% | 322.958,00 |
| 30.01.2025 | 16,58 | 16,93 | 16,57 | 16,80 | 1,94% | 413.732,00 |
| 29.01.2025 | 16,58 | 16,67 | 16,44 | 16,48 | -0,96% | 255.580,00 |
| 28.01.2025 | 16,45 | 16,87 | 16,45 | 16,64 | 1,16% | 359.155,00 |
| 27.01.2025 | 16,43 | 16,66 | 16,26 | 16,45 | 0,12% | 346.177,00 |
| 24.01.2025 | 16,45 | 16,63 | 16,34 | 16,43 | -0,24% | 497.281,00 |
| 23.01.2025 | 16,12 | 16,51 | 16,12 | 16,47 | 1,54% | 636.066,00 |
| 22.01.2025 | 16,03 | 16,23 | 15,96 | 16,22 | 0,81% | 304.379,00 |
| 21.01.2025 | 16,06 | 16,21 | 15,95 | 16,09 | 1,19% | 475.449,00 |
| 17.01.2025 | 15,69 | 15,93 | 15,45 | 15,90 | 2,38% | 528.777,00 |
| 16.01.2025 | 15,67 | 15,75 | 15,40 | 15,53 | -1,40% | 398.445,00 |
| 15.01.2025 | 15,72 | 15,91 | 15,55 | 15,75 | 2,54% | 396.809,00 |
| 14.01.2025 | 15,45 | 15,45 | 15,20 | 15,36 | -0,39% | 474.517,00 |
| 13.01.2025 | 15,01 | 15,44 | 15,01 | 15,42 | 1,25% | 424.286,00 |
| 10.01.2025 | 15,20 | 15,40 | 15,00 | 15,23 | -1,74% | 425.019,00 |
| 08.01.2025 | 15,38 | 15,59 | 15,28 | 15,50 | 0,06% | 684.393,00 |
| 07.01.2025 | 15,69 | 15,78 | 15,33 | 15,49 | -1,27% | 423.769,00 |
| 06.01.2025 | 15,81 | 16,09 | 15,67 | 15,69 | -1,01% | 338.100,00 |
| 03.01.2025 | 16,07 | 16,07 | 15,68 | 15,85 | -1,06% | 474.761,00 |
| 02.01.2025 | 16,15 | 16,23 | 15,90 | 16,02 | -0,74% | 411.563,00 |
| 31.12.2024 | 15,96 | 16,16 | 15,92 | 16,14 | 1,13% | 311.814,00 |
| 30.12.2024 | 16,20 | 16,26 | 15,87 | 15,96 | -1,60% | 407.925,00 |
| 27.12.2024 | 16,25 | 16,45 | 16,10 | 16,22 | -0,98% | 481.562,00 |
| 26.12.2024 | 16,07 | 16,42 | 16,00 | 16,38 | 1,49% | 265.038,00 |
| 24.12.2024 | 16,10 | 16,17 | 15,96 | 16,14 | 0,56% | 146.651,00 |
| 23.12.2024 | 16,09 | 16,10 | 15,71 | 16,05 | -0,06% | 483.416,00 |
| 20.12.2024 | 15,99 | 16,21 | 15,88 | 16,06 | -0,43% | 1.006.197,00 |
| 19.12.2024 | 16,32 | 16,51 | 15,87 | 16,13 | 0,06% | 603.961,00 |
| 18.12.2024 | 16,71 | 16,98 | 16,07 | 16,12 | -3,47% | 822.795,00 |
| 17.12.2024 | 16,62 | 17,01 | 16,47 | 16,70 | -0,18% | 737.127,00 |
| 16.12.2024 | 16,74 | 16,97 | 16,68 | 16,73 | -0,06% | 433.387,00 |
| 13.12.2024 | 17,12 | 17,24 | 16,63 | 16,74 | -2,67% | 454.490,00 |
| 12.12.2024 | 17,06 | 17,30 | 17,01 | 17,20 | 0,17% | 726.178,00 |
| 11.12.2024 | 17,37 | 17,45 | 17,05 | 17,17 | 0,12% | 549.941,00 |
| 10.12.2024 | 16,80 | 17,28 | 16,68 | 17,15 | 2,33% | 808.435,00 |
| 09.12.2024 | 16,69 | 17,03 | 16,56 | 16,76 | 0,78% | 783.511,00 |
| 06.12.2024 | 16,98 | 17,15 | 16,45 | 16,63 | -1,01% | 622.843,00 |
| 05.12.2024 | 17,05 | 17,09 | 16,56 | 16,80 | -2,10% | 808.104,00 |
| 04.12.2024 | 16,84 | 17,27 | 16,83 | 17,16 | 1,72% | 635.579,00 |
| 03.12.2024 | 17,01 | 17,03 | 16,83 | 16,87 | -0,65% | 401.914,00 |
| 02.12.2024 | 16,81 | 17,02 | 16,65 | 16,98 | 0,77% | 501.028,00 |
| 29.11.2024 | 16,92 | 17,11 | 16,80 | 16,85 | -0,06% | 230.083,00 |
| 27.11.2024 | 16,99 | 17,08 | 16,75 | 16,86 | 0,06% | 258.248,00 |
| 26.11.2024 | 16,95 | 16,95 | 16,61 | 16,85 | -1,12% | 329.455,00 |
| 25.11.2024 | 16,83 | 17,35 | 16,78 | 17,04 | 2,10% | 462.200,00 |
| 22.11.2024 | 16,21 | 16,75 | 16,12 | 16,69 | 3,73% | 590.399,00 |
| 21.11.2024 | 15,76 | 16,26 | 15,66 | 16,09 | 2,42% | 142.678,00 |
| 20.11.2024 | 16,32 | 16,32 | 15,69 | 15,71 | -3,80% | 591.326,00 |
| 19.11.2024 | 16,32 | 16,44 | 16,21 | 16,33 | -0,91% | 443.589,00 |
| 18.11.2024 | 16,58 | 16,79 | 16,42 | 16,48 | -0,96% | 339.613,00 |
| 15.11.2024 | 16,68 | 16,75 | 16,42 | 16,64 | 0,42% | 477.971,00 |
| 14.11.2024 | 16,86 | 16,87 | 16,41 | 16,57 | -1,13% | 541.293,00 |
| 13.11.2024 | 16,77 | 16,93 | 16,71 | 16,76 | 0,24% | 640.564,00 |
| 12.11.2024 | 16,60 | 16,75 | 16,53 | 16,72 | 0,15% | 381.240,00 |
| 11.11.2024 | 16,43 | 16,77 | 16,40 | 16,70 | 2,11% | 613.592,00 |
| 08.11.2024 | 16,27 | 16,38 | 16,00 | 16,35 | 0,00% | 547.563,00 |