10,700€
-7,76%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,35 | 11,55 | 10,85 | 10,85 | -6,47% | - |
| 08.09.2026 | 11,50 | 11,70 | 11,50 | 11,60 | 0,00% | - |
| 07.09.2026 | 11,65 | 11,65 | 11,55 | 11,60 | -0,43% | - |
| 04.09.2026 | 11,65 | 11,95 | 11,45 | 11,65 | 1,75% | - |
| 03.09.2026 | 11,10 | 11,45 | 11,05 | 11,45 | 3,15% | - |
| 02.09.2026 | 11,10 | 11,10 | 11,00 | 11,10 | 4,23% | - |
| 01.09.2026 | 10,70 | 10,80 | 10,55 | 10,65 | 0,00% | - |
| 31.08.2026 | 10,70 | 10,95 | 10,55 | 10,65 | -3,18% | - |
| 28.08.2026 | 10,90 | 11,15 | 10,80 | 11,00 | -0,45% | - |
| 27.08.2026 | 11,20 | 11,35 | 10,95 | 11,05 | -2,21% | - |
| 26.08.2026 | 11,25 | 11,45 | 11,00 | 11,30 | 0,44% | - |
| 25.08.2026 | 11,15 | 11,50 | 11,05 | 11,25 | 2,27% | - |
| 24.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | 50,00 |
| 21.08.2026 | 11,15 | 11,35 | 11,15 | 11,35 | 0,89% | - |
| 20.08.2026 | 11,35 | 11,35 | 11,15 | 11,25 | 1,35% | - |
| 19.08.2026 | 11,15 | 11,25 | 11,00 | 11,10 | -1,33% | - |
| 18.08.2026 | 11,00 | 11,35 | 10,85 | 11,25 | -1,32% | - |
| 17.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 3,00 |
| 14.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 162,00 |
| 13.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 12,00 |
| 12.08.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -0,46% | - |
| 11.08.2026 | 10,85 | 10,95 | 10,60 | 10,85 | -1,36% | - |
| 10.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 30,00 |
| 07.08.2026 | 11,00 | 11,40 | 10,80 | 11,40 | -4,20% | 1.525,00 |
| 06.08.2026 | 11,60 | 11,90 | 11,60 | 11,90 | -7,75% | 312,00 |
| 05.08.2026 | 12,90 | 13,05 | 12,70 | 12,90 | -1,53% | - |
| 04.08.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 7,38% | 100,00 |
| 03.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,01% | 15,00 |
| 31.07.2026 | 12,50 | 12,70 | 12,35 | 12,45 | -1,58% | - |
| 30.07.2026 | 13,05 | 13,30 | 12,55 | 12,65 | -4,17% | - |
| 29.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 10,00 |
| 28.07.2026 | 12,65 | 12,95 | 12,45 | 12,95 | 4,02% | - |
| 27.07.2026 | 12,05 | 12,45 | 11,90 | 12,45 | 2,89% | - |
| 24.07.2026 | 12,25 | 12,25 | 11,85 | 12,10 | -3,97% | - |
| 23.07.2026 | 12,30 | 12,60 | 12,15 | 12,60 | -0,40% | - |
| 22.07.2026 | 12,75 | 13,00 | 12,55 | 12,65 | -3,07% | - |
| 21.07.2026 | 12,95 | 13,20 | 12,70 | 13,05 | -0,38% | - |
| 20.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 15,00 |
| 17.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 1,00 |
| 16.07.2026 | 13,00 | 13,15 | 12,80 | 12,95 | -6,16% | - |
| 15.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,60% | 2,00 |
| 14.07.2026 | 13,45 | 13,60 | 13,30 | 13,45 | 0,37% | - |
| 13.07.2026 | 13,55 | 13,70 | 13,40 | 13,40 | -0,74% | - |
| 10.07.2026 | 13,40 | 13,50 | 13,25 | 13,50 | 2,27% | - |
| 08.07.2026 | 13,20 | 13,25 | 13,10 | 13,20 | 0,00% | - |
| 07.07.2026 | 13,20 | 13,20 | 13,00 | 13,20 | 6,88% | - |
| 02.07.2026 | 12,45 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 29.06.2026 | 12,40 | 12,50 | 12,20 | 12,40 | 4,64% | - |
| 26.06.2026 | 11,90 | 11,95 | 11,85 | 11,85 | 1,72% | - |
| 25.06.2026 | 11,60 | 11,75 | 11,35 | 11,65 | 8,88% | - |
| 23.06.2026 | 10,70 | 10,90 | 10,50 | 10,70 | -3,17% | - |
| 22.06.2026 | 11,10 | 11,10 | 10,90 | 11,05 | -2,64% | - |
| 17.06.2026 | 11,50 | 11,75 | 11,25 | 11,35 | -2,99% | - |
| 16.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 500,00 |
| 15.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,93% | 3,00 |
| 12.06.2026 | 12,00 | 12,25 | 11,25 | 11,45 | -2,97% | - |
| 11.06.2026 | 11,75 | 11,80 | 11,75 | 11,80 | 4,89% | - |
| 08.06.2026 | 11,25 | 11,30 | 11,25 | 11,25 | 0,00% | - |
| 05.06.2026 | 11,10 | 11,45 | 10,95 | 11,25 | 1,35% | - |
| 04.06.2026 | 11,05 | 11,10 | 10,85 | 11,10 | -4,31% | - |
| 03.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 22,00 |
| 02.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,95% | 150,00 |
| 01.06.2026 | 11,85 | 12,05 | 11,65 | 11,85 | -2,87% | - |
| 29.05.2026 | 12,15 | 12,35 | 11,95 | 12,20 | -1,21% | - |
| 28.05.2026 | 12,25 | 12,35 | 12,05 | 12,35 | 7,86% | - |
| 27.05.2026 | 11,75 | 12,00 | 11,45 | 11,45 | -3,78% | - |
| 26.05.2026 | 11,95 | 12,00 | 11,80 | 11,90 | -0,42% | - |
| 25.05.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | - |
| 22.05.2026 | 11,65 | 11,65 | 11,55 | 11,60 | 0,87% | - |
| 21.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 3,14% | 86,00 |
| 20.05.2026 | 11,50 | 11,75 | 11,00 | 11,15 | -7,08% | - |
| 19.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,04% | 1,00 |
| 18.05.2026 | 11,10 | 12,25 | 10,95 | 12,25 | 11,36% | - |
| 15.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 3,00 |
| 13.05.2026 | 10,95 | 11,40 | 10,80 | 11,00 | -3,51% | - |
| 12.05.2026 | 11,25 | 11,45 | 11,10 | 11,40 | 0,00% | - |
| 11.05.2026 | 11,40 | 11,45 | 11,25 | 11,40 | -2,56% | - |
| 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% | - |