12,667$
0,93%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,58 | 12,80 | 12,58 | 12,66 | 0,88% | 108.088,00 |
| 17.06.2026 | 13,13 | 13,30 | 12,52 | 12,55 | -6,06% | 1.064.785,00 |
| 16.06.2026 | 13,44 | 13,64 | 13,09 | 13,36 | -0,74% | 846.016,00 |
| 15.06.2026 | 13,56 | 13,82 | 13,39 | 13,46 | 0,22% | 1.005.301,00 |
| 12.06.2026 | 13,55 | 13,89 | 13,03 | 13,43 | -2,89% | 1.296.512,00 |
| 11.06.2026 | 14,25 | 14,63 | 13,18 | 13,83 | 2,18% | 1.945.588,00 |
| 10.06.2026 | 13,29 | 14,28 | 13,16 | 13,54 | 2,54% | 1.620.145,00 |
| 09.06.2026 | 13,52 | 13,63 | 13,10 | 13,20 | -1,93% | 943.132,00 |
| 08.06.2026 | 13,08 | 13,69 | 12,90 | 13,46 | 3,54% | 706.395,00 |
| 05.06.2026 | 13,07 | 13,28 | 12,86 | 13,00 | 0,93% | 778.410,00 |
| 04.06.2026 | 13,16 | 13,16 | 12,64 | 12,88 | 0,90% | 1.191.141,00 |
| 03.06.2026 | 13,29 | 13,31 | 12,76 | 12,77 | -3,95% | 951.372,00 |
| 02.06.2026 | 13,55 | 13,55 | 13,21 | 13,29 | -1,99% | 1.032.544,00 |
| 01.06.2026 | 13,74 | 13,85 | 13,53 | 13,56 | -2,02% | 992.422,00 |
| 29.05.2026 | 14,21 | 14,21 | 13,81 | 13,84 | -2,47% | 813.280,00 |
| 28.05.2026 | 14,20 | 14,44 | 14,16 | 14,19 | -0,07% | 881.525,00 |
| 27.05.2026 | 13,72 | 14,27 | 13,72 | 14,20 | 3,73% | 1.235.979,00 |
| 26.05.2026 | 13,62 | 13,93 | 13,50 | 13,69 | -0,58% | 1.051.273,00 |
| 22.05.2026 | 13,55 | 13,82 | 13,45 | 13,77 | 2,08% | 1.231.680,00 |
| 21.05.2026 | 12,65 | 13,53 | 12,49 | 13,49 | 3,85% | 4.774.284,00 |
| 20.05.2026 | 13,08 | 13,17 | 12,70 | 12,99 | -1,81% | 4.446.833,00 |
| 19.05.2026 | 14,23 | 14,38 | 13,22 | 13,23 | -7,09% | 1.973.474,00 |
| 18.05.2026 | 13,00 | 14,33 | 12,95 | 14,24 | 9,54% | 3.108.921,00 |
| 15.05.2026 | 12,78 | 13,13 | 12,66 | 13,00 | 3,71% | 1.226.519,00 |
| 14.05.2026 | 12,86 | 12,96 | 12,50 | 12,54 | -1,10% | 1.307.995,00 |
| 13.05.2026 | 12,73 | 13,05 | 12,62 | 12,68 | -1,29% | 1.373.438,00 |
| 12.05.2026 | 13,25 | 13,28 | 12,59 | 12,84 | -3,09% | 1.707.807,00 |
| 11.05.2026 | 13,25 | 13,45 | 13,14 | 13,25 | -1,19% | 1.270.894,00 |
| 08.05.2026 | 13,75 | 13,76 | 13,07 | 13,41 | -2,54% | 1.423.706,00 |
| 07.05.2026 | 13,47 | 13,85 | 13,42 | 13,76 | 3,15% | 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 |