13,755$
3,19%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,47 | 13,85 | 13,42 | 13,75 | 3,07% | 1.103.024,00 |
| 06.05.2026 | 14,06 | 14,07 | 13,24 | 13,34 | -4,03% | 1.393.435,00 |
| 05.05.2026 | 13,71 | 13,96 | 13,51 | 13,90 | 1,83% | 1.240.365,00 |
| 04.05.2026 | 13,91 | 14,06 | 13,52 | 13,65 | -2,71% | 1.188.005,00 |
| 01.05.2026 | 13,53 | 14,25 | 13,47 | 14,03 | 3,50% | 3.358.200,00 |
| 30.04.2026 | 14,16 | 14,21 | 13,08 | 13,56 | 6,40% | 6.493.377,00 |
| 29.04.2026 | 12,21 | 12,93 | 12,21 | 12,74 | 1,35% | 1.832.311,00 |
| 28.04.2026 | 12,73 | 12,93 | 12,41 | 12,57 | -1,18% | 1.102.899,00 |
| 27.04.2026 | 12,66 | 13,03 | 12,64 | 12,72 | 0,47% | 2.889.235,00 |
| 24.04.2026 | 12,34 | 12,73 | 12,20 | 12,66 | 2,18% | 1.130.062,00 |
| 23.04.2026 | 12,54 | 12,72 | 12,20 | 12,39 | -1,98% | 1.498.031,00 |
| 22.04.2026 | 11,82 | 12,99 | 11,66 | 12,64 | -3,07% | 3.469.558,00 |
| 21.04.2026 | 13,30 | 13,46 | 13,01 | 13,04 | -2,32% | 1.164.053,00 |
| 20.04.2026 | 13,19 | 13,54 | 13,18 | 13,35 | 1,06% | 1.106.845,00 |
| 17.04.2026 | 12,87 | 13,35 | 12,73 | 13,21 | 3,97% | 1.084.025,00 |
| 16.04.2026 | 12,81 | 12,96 | 12,65 | 12,71 | -0,59% | 781.120,00 |
| 15.04.2026 | 13,26 | 13,31 | 12,77 | 12,78 | -4,13% | 1.293.603,00 |
| 14.04.2026 | 12,81 | 13,39 | 12,75 | 13,33 | 3,98% | 1.743.046,00 |
| 13.04.2026 | 12,32 | 12,85 | 12,24 | 12,82 | 3,72% | 836.348,00 |
| 10.04.2026 | 12,58 | 12,69 | 12,34 | 12,36 | -2,37% | 826.841,00 |
| 09.04.2026 | 12,47 | 12,79 | 12,47 | 12,66 | 0,96% | 1.013.278,00 |
| 08.04.2026 | 12,34 | 12,78 | 12,34 | 12,54 | 2,53% | 1.341.540,00 |
| 07.04.2026 | 12,21 | 12,25 | 11,83 | 12,23 | -0,33% | 1.018.789,00 |
| 06.04.2026 | 12,19 | 12,42 | 12,06 | 12,27 | -0,57% | 1.150.376,00 |
| 02.04.2026 | 12,18 | 12,45 | 11,91 | 12,34 | 0,08% | 1.080.454,00 |
| 01.04.2026 | 12,67 | 12,68 | 12,26 | 12,33 | -2,22% | 1.211.927,00 |
| 31.03.2026 | 12,42 | 12,76 | 12,19 | 12,61 | 3,62% | 1.513.712,00 |
| 30.03.2026 | 12,65 | 12,73 | 12,17 | 12,17 | -3,41% | 1.411.070,00 |
| 27.03.2026 | 12,81 | 12,89 | 12,54 | 12,60 | -3,15% | 1.453.270,00 |
| 26.03.2026 | 12,69 | 13,05 | 12,45 | 13,01 | 1,96% | 2.620.977,00 |
| 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 |