12,510$
-5,37%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,05 | 13,05 | 12,45 | 12,51 | -5,51% | 57.327,00 |
| 08.09.2026 | 13,47 | 13,52 | 13,21 | 13,24 | -2,36% | 1.057.690,00 |
| 04.09.2026 | 13,42 | 13,84 | 13,34 | 13,56 | -0,07% | 896.661,00 |
| 03.09.2026 | 13,10 | 13,60 | 12,98 | 13,57 | 5,36% | 1.143.142,00 |
| 02.09.2026 | 12,88 | 13,09 | 12,76 | 12,88 | 0,55% | 1.489.294,00 |
| 01.09.2026 | 12,41 | 12,92 | 12,20 | 12,81 | 3,14% | 1.356.239,00 |
| 31.08.2026 | 12,42 | 12,49 | 12,14 | 12,42 | -0,40% | 637.737,00 |
| 28.08.2026 | 12,76 | 12,85 | 12,44 | 12,47 | -1,38% | 810.201,00 |
| 27.08.2026 | 12,96 | 13,06 | 12,64 | 12,65 | -2,73% | 722.870,00 |
| 26.08.2026 | 13,18 | 13,34 | 12,84 | 13,00 | -1,22% | 750.316,00 |
| 25.08.2026 | 13,10 | 13,21 | 12,92 | 13,16 | 1,00% | 1.150.710,00 |
| 24.08.2026 | 13,16 | 13,32 | 12,91 | 13,03 | -1,06% | 568.664,00 |
| 21.08.2026 | 13,08 | 13,23 | 12,84 | 13,17 | 0,92% | 649.021,00 |
| 20.08.2026 | 13,38 | 13,38 | 12,85 | 13,05 | -1,29% | 1.087.472,00 |
| 19.08.2026 | 12,96 | 13,36 | 12,96 | 13,22 | 2,56% | 1.272.425,00 |
| 18.08.2026 | 12,60 | 13,26 | 12,60 | 12,89 | 1,02% | 1.664.499,00 |
| 17.08.2026 | 12,75 | 12,77 | 12,38 | 12,76 | -1,39% | 761.477,00 |
| 14.08.2026 | 12,76 | 12,96 | 12,74 | 12,94 | 0,58% | 487.655,00 |
| 13.08.2026 | 12,64 | 13,00 | 12,50 | 12,87 | 3,25% | 902.716,00 |
| 12.08.2026 | 12,34 | 12,50 | 12,18 | 12,46 | 1,01% | 723.076,00 |
| 11.08.2026 | 12,55 | 12,65 | 12,31 | 12,34 | -1,56% | 652.614,00 |
| 10.08.2026 | 13,14 | 13,22 | 12,47 | 12,53 | -6,00% | 770.237,00 |
| 07.08.2026 | 12,98 | 13,40 | 12,87 | 13,33 | 2,78% | 1.007.863,00 |
| 06.08.2026 | 14,30 | 14,30 | 12,90 | 12,97 | -11,16% | 1.173.005,00 |
| 05.08.2026 | 14,80 | 14,83 | 14,51 | 14,60 | -1,68% | 766.957,00 |
| 04.08.2026 | 14,39 | 14,98 | 14,30 | 14,85 | 1,92% | 732.500,00 |
| 03.08.2026 | 14,42 | 15,00 | 14,42 | 14,57 | 2,10% | 797.265,00 |
| 31.07.2026 | 14,48 | 14,52 | 13,99 | 14,27 | -0,56% | 535.825,00 |
| 30.07.2026 | 14,94 | 15,04 | 14,34 | 14,35 | -4,08% | 402.563,00 |
| 29.07.2026 | 14,85 | 15,24 | 14,82 | 14,96 | -0,20% | 506.534,00 |
| 28.07.2026 | 14,48 | 15,07 | 14,45 | 14,99 | 4,28% | 591.872,00 |
| 27.07.2026 | 13,81 | 14,47 | 13,65 | 14,38 | 5,62% | 620.429,00 |
| 24.07.2026 | 13,74 | 13,94 | 13,56 | 13,61 | -0,51% | 744.668,00 |
| 23.07.2026 | 14,04 | 14,04 | 13,57 | 13,68 | -3,18% | 499.874,00 |
| 22.07.2026 | 14,56 | 14,57 | 14,09 | 14,13 | -2,95% | 619.979,00 |
| 21.07.2026 | 14,76 | 14,89 | 14,33 | 14,56 | -1,22% | 571.860,00 |
| 20.07.2026 | 15,26 | 15,57 | 14,72 | 14,74 | -3,15% | 975.244,00 |
| 17.07.2026 | 15,33 | 15,76 | 15,19 | 15,22 | -1,74% | 607.812,00 |
| 16.07.2026 | 14,99 | 15,50 | 14,95 | 15,49 | 3,54% | 653.049,00 |
| 15.07.2026 | 15,62 | 15,79 | 14,89 | 14,96 | -3,36% | 926.299,00 |
| 14.07.2026 | 15,19 | 15,49 | 14,96 | 15,48 | 1,11% | 476.283,00 |
| 13.07.2026 | 15,66 | 15,89 | 15,26 | 15,31 | -1,23% | 574.069,00 |
| 10.07.2026 | 15,26 | 15,80 | 15,26 | 15,50 | 1,37% | 817.246,00 |
| 09.07.2026 | 14,73 | 15,37 | 14,72 | 15,29 | 3,21% | 716.129,00 |
| 08.07.2026 | 15,05 | 15,05 | 14,67 | 14,82 | -2,11% | 935.736,00 |
| 07.07.2026 | 15,14 | 15,38 | 14,91 | 15,14 | 0,36% | 690.634,00 |
| 06.07.2026 | 14,52 | 15,62 | 14,52 | 15,08 | 4,22% | 1.393.195,00 |
| 02.07.2026 | 14,24 | 14,71 | 14,14 | 14,47 | 2,59% | 2.173.687,00 |
| 01.07.2026 | 13,98 | 14,50 | 13,98 | 14,11 | 1,18% | 1.258.411,00 |
| 30.06.2026 | 13,89 | 14,02 | 13,53 | 13,94 | -0,21% | 849.116,00 |
| 29.06.2026 | 13,92 | 14,03 | 13,75 | 13,97 | -0,71% | 738.080,00 |
| 26.06.2026 | 13,45 | 14,09 | 13,45 | 14,07 | 3,91% | 2.323.399,00 |
| 25.06.2026 | 13,05 | 13,58 | 12,90 | 13,54 | 2,58% | 620.539,00 |
| 24.06.2026 | 12,48 | 13,20 | 12,48 | 13,20 | 6,07% | 793.226,00 |
| 23.06.2026 | 12,23 | 12,52 | 12,13 | 12,45 | 1,51% | 807.854,00 |
| 22.06.2026 | 12,55 | 12,65 | 12,24 | 12,26 | -3,31% | 738.397,00 |
| 18.06.2026 | 12,76 | 12,82 | 12,61 | 12,68 | 1,04% | 1.024.613,00 |
| 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 |