11,750€
0,43%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,90% | 15,00 |
| 06.05.2026 | 11,95 | 12,05 | 11,75 | 12,05 | 2,12% | - |
| 05.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 27,00 |
| 04.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | 1.000,00 |
| 30.04.2026 | 12,10 | 12,50 | 11,40 | 11,50 | 5,99% | 5.700,00 |
| 29.04.2026 | 10,80 | 11,05 | 10,40 | 10,85 | -0,46% | - |
| 28.04.2026 | 10,90 | 10,90 | 10,85 | 10,90 | 0,46% | - |
| 27.04.2026 | 10,80 | 11,15 | 10,70 | 10,85 | 0,93% | - |
| 24.04.2026 | 10,60 | 10,85 | 10,40 | 10,75 | 1,42% | - |
| 23.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,30% | 1.250,00 |
| 22.04.2026 | 11,15 | 11,15 | 9,35 | 10,85 | -2,69% | - |
| 21.04.2026 | 11,35 | 11,65 | 11,15 | 11,15 | -0,45% | - |
| 20.04.2026 | 11,15 | 11,35 | 11,05 | 11,20 | 5,66% | - |
| 17.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -2,30% | 1,00 |
| 16.04.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -5,65% | - |
| 15.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | 3,00 |
| 14.04.2026 | 10,90 | 11,35 | 10,65 | 11,25 | 5,63% | - |
| 13.04.2026 | 10,55 | 10,75 | 10,40 | 10,65 | 1,43% | - |
| 10.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,23% | 1.250,00 |
| 09.04.2026 | 10,75 | 10,95 | 10,50 | 10,85 | 0,93% | - |
| 08.04.2026 | 10,70 | 10,80 | 10,40 | 10,75 | 1,90% | - |
| 07.04.2026 | 10,60 | 10,80 | 10,25 | 10,55 | -0,47% | - |
| 02.04.2026 | 10,60 | 10,60 | 10,55 | 10,60 | 0,47% | - |
| 01.04.2026 | 10,95 | 10,95 | 10,55 | 10,55 | -1,40% | - |
| 31.03.2026 | 10,70 | 10,80 | 10,70 | 10,70 | -1,38% | - |
| 30.03.2026 | 11,00 | 11,15 | 10,75 | 10,85 | -0,91% | - |
| 27.03.2026 | 11,35 | 11,35 | 10,85 | 10,95 | -2,23% | - |
| 26.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 531,00 |
| 25.03.2026 | 10,75 | 11,20 | 10,45 | 11,20 | 4,19% | - |
| 24.03.2026 | 10,20 | 10,75 | 9,90 | 10,75 | 6,44% | - |
| 23.03.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 10,38% | 700,00 |
| 20.03.2026 | 9,00 | 9,15 | 9,00 | 9,15 | -2,40% | 700,00 |
| 19.03.2026 | 9,25 | 9,53 | 9,08 | 9,38 | 0,81% | - |
| 18.03.2026 | 9,30 | 9,43 | 8,88 | 9,30 | 0,54% | - |
| 17.03.2026 | 9,03 | 9,35 | 8,98 | 9,25 | 2,21% | - |
| 16.03.2026 | 9,30 | 9,30 | 9,05 | 9,05 | -2,69% | 61,00 |
| 13.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 1,64% | 250,00 |
| 12.03.2026 | 9,05 | 9,33 | 8,93 | 9,15 | 3,98% | - |
| 11.03.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 0,57% | 350,00 |
| 10.03.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -1,13% | 50,00 |
| 09.03.2026 | 8,90 | 9,10 | 8,70 | 8,85 | -1,12% | - |
| 06.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -3,76% | 74,00 |
| 05.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | 373,00 |
| 04.03.2026 | 9,38 | 9,68 | 9,30 | 9,55 | 0,53% | - |
| 03.03.2026 | 9,48 | 9,60 | 9,25 | 9,50 | 1,33% | - |
| 02.03.2026 | 9,28 | 9,73 | 9,03 | 9,38 | 0,81% | - |
| 27.02.2026 | 9,50 | 9,50 | 9,30 | 9,30 | -3,12% | 3.674,00 |
| 26.02.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 6,67% | 150,00 |
| 25.02.2026 | 12,50 | 12,50 | 8,75 | 9,00 | -37,06% | 675,00 |
| 24.02.2026 | 14,20 | 14,30 | 14,00 | 14,30 | 0,35% | - |
| 23.02.2026 | 14,40 | 14,70 | 14,05 | 14,25 | 0,35% | - |
| 20.02.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 4.078,00 |
| 19.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 1,00 |
| 18.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 1.000,00 |
| 17.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 123,00 |
| 16.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 2,00 |
| 13.02.2026 | 14,05 | 14,25 | 14,00 | 14,10 | 0,71% | - |
| 12.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | 327,00 |
| 11.02.2026 | 14,40 | 14,75 | 14,30 | 14,50 | 0,69% | - |
| 10.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,49% | 250,00 |
| 09.02.2026 | 14,40 | 14,50 | 14,05 | 14,05 | -2,09% | - |
| 06.02.2026 | 14,15 | 14,45 | 14,05 | 14,35 | 3,24% | - |
| 05.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 546,00 |
| 04.02.2026 | 13,55 | 13,85 | 13,45 | 13,85 | 2,21% | - |
| 03.02.2026 | 13,35 | 13,75 | 13,25 | 13,55 | 1,12% | - |
| 02.02.2026 | 13,00 | 13,50 | 13,00 | 13,40 | 5,51% | 291,00 |
| 30.01.2026 | 12,70 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 29.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.000,00 |
| 28.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 78,00 |
| 27.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 120,00 |
| 26.01.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -5,67% | 550,00 |
| 23.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 15,00 |
| 22.01.2026 | 13,90 | 14,20 | 13,90 | 14,10 | 3,68% | 3.675,00 |
| 21.01.2026 | 12,70 | 13,70 | 12,70 | 13,60 | 5,43% | 1.854,00 |
| 20.01.2026 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | 664,00 |
| 19.01.2026 | 13,40 | 13,45 | 13,40 | 13,40 | -0,74% | - |
| 16.01.2026 | 13,70 | 13,90 | 13,50 | 13,50 | 0,75% | 892,00 |
| 15.01.2026 | 13,70 | 13,90 | 13,10 | 13,40 | -1,47% | 2.930,00 |
| 14.01.2026 | 13,40 | 13,60 | 13,40 | 13,60 | -0,73% | 7.073,00 |
| 13.01.2026 | 13,45 | 13,70 | 13,40 | 13,70 | 1,86% | - |
| 12.01.2026 | 13,50 | 13,70 | 13,30 | 13,45 | -1,47% | - |
| 09.01.2026 | 13,20 | 13,65 | 13,10 | 13,65 | 3,80% | - |
| 08.01.2026 | 12,55 | 13,25 | 12,45 | 13,15 | 4,78% | - |
| 07.01.2026 | 12,80 | 13,00 | 12,55 | 12,55 | -1,57% | - |
| 06.01.2026 | 12,75 | 13,00 | 12,55 | 12,75 | 0,00% | - |
| 05.01.2026 | 12,45 | 12,85 | 12,25 | 12,75 | 3,24% | - |
| 02.01.2026 | 12,60 | 12,75 | 12,25 | 12,35 | -3,52% | - |
| 30.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | 162,00 |
| 29.12.2025 | 12,55 | 12,75 | 12,45 | 12,55 | -0,40% | - |
| 23.12.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -1,95% | 469,00 |
| 22.12.2025 | 12,75 | 12,95 | 12,60 | 12,85 | -0,77% | - |
| 19.12.2025 | 13,05 | 13,25 | 12,90 | 12,95 | -0,77% | - |
| 18.12.2025 | 13,05 | 13,35 | 13,05 | 13,05 | 0,77% | - |
| 17.12.2025 | 13,10 | 13,15 | 12,95 | 12,95 | 0,00% | - |
| 16.12.2025 | 12,85 | 13,00 | 12,80 | 12,95 | 0,78% | - |
| 15.12.2025 | 13,20 | 13,30 | 12,75 | 12,85 | -2,65% | - |
| 12.12.2025 | 13,25 | 13,40 | 13,20 | 13,20 | 1,15% | - |
| 11.12.2025 | 12,95 | 13,05 | 12,75 | 13,05 | 0,77% | - |
| 10.12.2025 | 12,65 | 12,95 | 12,55 | 12,95 | 1,57% | - |
| 09.12.2025 | 12,85 | 13,00 | 12,65 | 12,75 | -2,30% | - |