18,350$
4,56%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |