16,080$
-0,31%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 16,23 | 16,53 | 16,03 | 16,35 | 0,80% | 855.938,00 |
| 06.11.2024 | 15,81 | 16,40 | 15,59 | 16,22 | 6,50% | 1.040.982,00 |
| 05.11.2024 | 14,85 | 15,25 | 14,83 | 15,23 | 2,39% | 511.836,00 |
| 04.11.2024 | 14,76 | 15,10 | 14,76 | 14,88 | 0,85% | 610.972,00 |
| 01.11.2024 | 14,94 | 15,08 | 14,60 | 14,75 | -0,54% | 1.119.186,00 |
| 31.10.2024 | 14,96 | 15,86 | 14,73 | 14,83 | 4,51% | 1.447.752,00 |
| 30.10.2024 | 14,08 | 14,29 | 14,03 | 14,19 | 0,67% | 992.933,00 |
| 29.10.2024 | 14,67 | 14,67 | 14,04 | 14,10 | -4,38% | 550.734,00 |
| 28.10.2024 | 14,61 | 14,81 | 14,55 | 14,74 | 1,45% | 433.967,00 |
| 25.10.2024 | 14,55 | 14,67 | 14,36 | 14,53 | 0,14% | 351.015,00 |
| 24.10.2024 | 14,35 | 14,58 | 14,30 | 14,51 | 1,11% | 553.237,00 |
| 23.10.2024 | 14,27 | 14,36 | 14,06 | 14,35 | 0,14% | 447.699,00 |
| 22.10.2024 | 14,25 | 14,48 | 14,24 | 14,33 | 0,14% | 675.328,00 |
| 21.10.2024 | 14,65 | 14,66 | 14,15 | 14,31 | -2,45% | 557.988,00 |
| 18.10.2024 | 14,55 | 14,71 | 14,46 | 14,67 | 0,82% | 861.685,00 |
| 17.10.2024 | 14,83 | 14,87 | 14,50 | 14,55 | -1,22% | 598.531,00 |
| 16.10.2024 | 14,54 | 15,00 | 14,54 | 14,73 | 1,66% | 520.626,00 |
| 15.10.2024 | 14,06 | 14,57 | 13,93 | 14,49 | 3,50% | 518.482,00 |
| 14.10.2024 | 13,56 | 14,12 | 13,54 | 14,00 | 3,24% | 773.139,00 |
| 11.10.2024 | 13,56 | 13,65 | 13,47 | 13,56 | -0,07% | 430.210,00 |
| 10.10.2024 | 13,81 | 13,94 | 13,54 | 13,57 | -2,37% | 345.730,00 |
| 09.10.2024 | 14,04 | 14,13 | 13,84 | 13,90 | -1,03% | 394.875,00 |
| 08.10.2024 | 14,16 | 14,20 | 14,00 | 14,05 | -0,46% | 212.546,00 |
| 07.10.2024 | 14,46 | 14,49 | 14,03 | 14,11 | -2,76% | 212.168,00 |
| 04.10.2024 | 14,64 | 14,64 | 14,38 | 14,51 | 0,55% | 435.530,00 |
| 03.10.2024 | 14,79 | 14,86 | 14,41 | 14,43 | -2,40% | 556.596,00 |
| 02.10.2024 | 14,49 | 14,81 | 14,32 | 14,79 | 1,97% | 418.529,00 |
| 01.10.2024 | 14,16 | 14,58 | 13,90 | 14,50 | 1,68% | 699.552,00 |
| 30.09.2024 | 14,17 | 14,50 | 14,13 | 14,26 | -0,35% | 551.902,00 |
| 27.09.2024 | 14,80 | 14,91 | 14,29 | 14,31 | -2,39% | 528.333,00 |
| 26.09.2024 | 14,50 | 14,86 | 14,50 | 14,66 | 1,38% | 467.523,00 |
| 25.09.2024 | 14,93 | 15,15 | 14,26 | 14,46 | -2,82% | 823.010,00 |
| 24.09.2024 | 14,81 | 15,08 | 14,78 | 14,88 | 0,54% | 675.168,00 |
| 23.09.2024 | 14,85 | 15,04 | 14,48 | 14,80 | -0,27% | 430.583,00 |
| 20.09.2024 | 14,93 | 15,08 | 14,72 | 14,84 | -0,60% | 812.978,00 |
| 19.09.2024 | 14,77 | 15,25 | 14,55 | 14,93 | 4,51% | 523.328,00 |
| 18.09.2024 | 14,51 | 14,76 | 14,25 | 14,29 | -1,48% | 348.412,00 |
| 17.09.2024 | 14,60 | 14,62 | 14,37 | 14,50 | 0,42% | 384.740,00 |
| 16.09.2024 | 14,18 | 14,45 | 14,16 | 14,44 | 2,12% | 504.231,00 |
| 13.09.2024 | 13,75 | 14,14 | 13,59 | 14,14 | 3,06% | 444.552,00 |
| 12.09.2024 | 13,69 | 13,92 | 13,44 | 13,72 | 0,66% | 474.196,00 |
| 11.09.2024 | 13,69 | 13,81 | 13,35 | 13,63 | -0,58% | 384.859,00 |
| 10.09.2024 | 14,02 | 14,02 | 13,64 | 13,71 | -1,93% | 400.584,00 |
| 09.09.2024 | 13,94 | 14,39 | 13,87 | 13,98 | 0,72% | 673.135,00 |
| 06.09.2024 | 14,22 | 14,38 | 13,77 | 13,88 | -2,39% | 586.400,00 |
| 05.09.2024 | 14,05 | 14,39 | 13,94 | 14,22 | 1,72% | 721.684,00 |
| 04.09.2024 | 13,96 | 14,24 | 13,85 | 13,98 | -0,64% | 685.698,00 |
| 03.09.2024 | 14,33 | 14,34 | 14,03 | 14,07 | -1,88% | 788.746,00 |
| 30.08.2024 | 14,25 | 14,50 | 14,25 | 14,34 | 0,63% | 551.588,00 |
| 29.08.2024 | 13,97 | 14,33 | 13,97 | 14,25 | 2,52% | 711.865,00 |
| 28.08.2024 | 14,00 | 14,16 | 13,84 | 13,90 | -0,79% | 546.871,00 |
| 27.08.2024 | 14,63 | 14,63 | 13,94 | 14,01 | -4,50% | 611.330,00 |
| 26.08.2024 | 14,51 | 14,77 | 14,51 | 14,67 | 1,17% | 484.392,00 |
| 23.08.2024 | 14,08 | 14,52 | 14,01 | 14,50 | 3,35% | 437.408,00 |
| 22.08.2024 | 14,11 | 14,16 | 13,97 | 14,03 | -0,85% | 404.772,00 |
| 21.08.2024 | 13,84 | 14,17 | 13,70 | 14,15 | 3,51% | 542.485,00 |
| 20.08.2024 | 13,81 | 13,84 | 13,52 | 13,67 | -1,16% | 579.191,00 |
| 19.08.2024 | 13,86 | 13,86 | 13,55 | 13,83 | 0,29% | 412.994,00 |
| 16.08.2024 | 13,77 | 13,98 | 13,71 | 13,79 | -0,51% | 501.548,00 |
| 15.08.2024 | 13,49 | 13,96 | 13,43 | 13,86 | 5,64% | 794.907,00 |
| 14.08.2024 | 13,20 | 13,20 | 12,93 | 13,12 | -0,76% | 466.422,00 |
| 13.08.2024 | 13,05 | 13,23 | 12,94 | 13,22 | 1,77% | 604.483,00 |
| 12.08.2024 | 13,48 | 13,51 | 12,92 | 12,99 | -3,92% | 653.184,00 |
| 09.08.2024 | 13,12 | 13,59 | 13,07 | 13,52 | 3,21% | 521.459,00 |
| 08.08.2024 | 12,96 | 13,26 | 12,92 | 13,10 | 1,24% | 496.431,00 |
| 07.08.2024 | 13,48 | 13,63 | 12,91 | 12,94 | -3,36% | 933.453,00 |
| 06.08.2024 | 13,24 | 13,61 | 13,03 | 13,39 | 0,56% | 1.029.032,00 |
| 05.08.2024 | 13,02 | 13,48 | 12,73 | 13,32 | -1,88% | 763.120,00 |
| 02.08.2024 | 14,20 | 14,26 | 13,55 | 13,57 | -6,41% | 1.014.118,00 |
| 01.08.2024 | 13,80 | 15,05 | 13,68 | 14,50 | 7,81% | 1.675.324,00 |