3,550$
-0,42%
Echtzeit-Aktienkurs KRISPY KREME DL-,01
Bid:
Ask:
Aktienkurse zur KRISPY KREME DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,56 | 3,71 | 3,49 | 3,55 | -0,42% | 2.960.807,00 |
| 28.08.2025 | 3,62 | 3,64 | 3,49 | 3,57 | -0,97% | 2.528.453,00 |
| 27.08.2025 | 3,45 | 3,64 | 3,35 | 3,60 | -3,49% | 4.436.170,00 |
| 26.08.2025 | 3,67 | 3,87 | 3,63 | 3,73 | 1,08% | 4.479.351,00 |
| 25.08.2025 | 3,65 | 3,76 | 3,57 | 3,69 | -0,27% | 4.790.611,00 |
| 22.08.2025 | 3,49 | 3,70 | 3,48 | 3,70 | 6,32% | 4.841.335,00 |
| 21.08.2025 | 3,44 | 3,48 | 3,37 | 3,48 | -0,57% | 2.479.875,00 |
| 20.08.2025 | 3,59 | 3,62 | 3,45 | 3,50 | -3,05% | 3.678.272,00 |
| 19.08.2025 | 3,57 | 3,67 | 3,49 | 3,61 | 1,98% | 4.050.753,00 |
| 18.08.2025 | 3,46 | 3,57 | 3,42 | 3,54 | 1,72% | 3.129.093,00 |
| 15.08.2025 | 3,46 | 3,54 | 3,40 | 3,48 | -0,57% | 2.412.868,00 |
| 14.08.2025 | 3,29 | 3,50 | 3,25 | 3,50 | 2,94% | 3.472.933,00 |
| 13.08.2025 | 3,32 | 3,41 | 3,20 | 3,40 | 2,72% | 4.487.726,00 |
| 12.08.2025 | 3,25 | 3,47 | 3,25 | 3,31 | 3,44% | 4.997.356,00 |
| 11.08.2025 | 3,06 | 3,28 | 3,06 | 3,20 | 3,90% | 5.699.115,00 |
| 08.08.2025 | 3,22 | 3,22 | 3,07 | 3,08 | -3,14% | 3.492.972,00 |
| 07.08.2025 | 2,92 | 3,46 | 2,90 | 3,18 | -7,02% | 9.513.635,00 |
| 06.08.2025 | 3,63 | 3,66 | 3,41 | 3,42 | -6,04% | 3.986.196,00 |
| 05.08.2025 | 3,66 | 3,69 | 3,56 | 3,64 | -0,27% | 3.185.274,00 |
| 04.08.2025 | 3,47 | 3,74 | 3,45 | 3,65 | 6,10% | 4.092.118,00 |
| 01.08.2025 | 3,55 | 3,57 | 3,40 | 3,44 | -5,23% | 5.289.756,00 |
| 31.07.2025 | 3,73 | 3,73 | 3,59 | 3,63 | -4,47% | 5.625.981,00 |
| 30.07.2025 | 3,79 | 3,93 | 3,65 | 3,80 | 0,53% | 6.412.957,00 |
| 29.07.2025 | 4,02 | 4,06 | 3,70 | 3,78 | -8,03% | 8.741.699,00 |
| 28.07.2025 | 4,39 | 4,43 | 4,00 | 4,11 | -7,01% | 11.005.036,00 |
| 25.07.2025 | 4,36 | 4,48 | 4,05 | 4,42 | 2,55% | 15.528.714,00 |
| 24.07.2025 | 4,12 | 4,70 | 4,01 | 4,31 | -0,23% | 32.662.592,00 |
| 23.07.2025 | 5,72 | 5,73 | 4,13 | 4,32 | 4,60% | 151.344.748,00 |
| 22.07.2025 | 3,28 | 4,19 | 3,26 | 4,13 | 26,69% | 23.032.075,00 |
| 21.07.2025 | 3,13 | 3,29 | 3,11 | 3,26 | 4,15% | 3.221.807,00 |
| 18.07.2025 | 3,14 | 3,20 | 3,09 | 3,13 | 0,64% | 1.905.735,00 |
| 17.07.2025 | 3,11 | 3,15 | 3,09 | 3,11 | -0,32% | 1.614.572,00 |
| 16.07.2025 | 3,10 | 3,15 | 3,06 | 3,12 | 1,30% | 2.284.384,00 |
| 15.07.2025 | 3,23 | 3,24 | 3,06 | 3,08 | -4,35% | 3.559.477,00 |
| 14.07.2025 | 3,30 | 3,33 | 3,09 | 3,22 | -3,30% | 4.072.228,00 |
| 11.07.2025 | 3,34 | 3,39 | 3,29 | 3,33 | -1,48% | 2.353.870,00 |
| 10.07.2025 | 3,24 | 3,47 | 3,22 | 3,38 | 3,05% | 2.660.922,00 |
| 09.07.2025 | 3,33 | 3,34 | 3,23 | 3,28 | -1,50% | 2.553.120,00 |
| 08.07.2025 | 3,17 | 3,37 | 3,14 | 3,33 | 6,39% | 3.715.185,00 |
| 07.07.2025 | 3,30 | 3,30 | 3,07 | 3,13 | -5,72% | 4.062.833,00 |
| 03.07.2025 | 3,47 | 3,48 | 3,25 | 3,32 | -3,49% | 3.338.418,00 |
| 02.07.2025 | 3,19 | 3,45 | 3,16 | 3,44 | 7,84% | 4.949.586,00 |
| 01.07.2025 | 2,92 | 3,22 | 2,85 | 3,19 | 9,81% | 9.282.317,00 |
| 30.06.2025 | 2,70 | 2,96 | 2,69 | 2,91 | 9,62% | 6.229.987,00 |
| 27.06.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -0,75% | 4.150.552,00 |
| 26.06.2025 | 2,61 | 2,68 | 2,56 | 2,67 | 3,89% | 2.451.344,00 |
| 25.06.2025 | 2,62 | 2,65 | 2,53 | 2,57 | -1,15% | 2.419.523,00 |
| 24.06.2025 | 2,64 | 2,72 | 2,50 | 2,60 | -0,76% | 5.565.719,00 |
| 23.06.2025 | 2,65 | 2,69 | 2,57 | 2,62 | -1,87% | 3.417.751,00 |
| 20.06.2025 | 2,69 | 2,76 | 2,58 | 2,67 | 0,00% | 5.869.453,00 |
| 18.06.2025 | 2,70 | 2,74 | 2,66 | 2,67 | -1,84% | 2.901.978,00 |
| 17.06.2025 | 2,78 | 2,79 | 2,70 | 2,72 | -3,55% | 2.688.141,00 |
| 16.06.2025 | 2,70 | 2,83 | 2,65 | 2,82 | 6,82% | 4.028.831,00 |
| 13.06.2025 | 2,70 | 2,74 | 2,63 | 2,64 | -3,30% | 2.647.881,00 |
| 12.06.2025 | 2,78 | 2,79 | 2,69 | 2,73 | -2,50% | 2.717.231,00 |
| 11.06.2025 | 3,01 | 3,01 | 2,78 | 2,80 | -4,76% | 4.934.116,00 |
| 10.06.2025 | 3,01 | 3,07 | 2,92 | 2,94 | -1,67% | 2.465.464,00 |
| 09.06.2025 | 2,93 | 3,01 | 2,92 | 2,99 | 2,40% | 2.516.999,00 |
| 06.06.2025 | 2,93 | 2,96 | 2,86 | 2,92 | 0,00% | 2.352.756,00 |
| 05.06.2025 | 2,98 | 3,03 | 2,90 | 2,92 | -1,68% | 2.590.864,00 |
| 04.06.2025 | 2,97 | 3,05 | 2,96 | 2,97 | 0,34% | 2.455.343,00 |
| 03.06.2025 | 2,85 | 2,99 | 2,77 | 2,96 | 3,50% | 2.885.852,00 |
| 02.06.2025 | 2,89 | 2,91 | 2,84 | 2,86 | -1,04% | 2.583.610,00 |
| 30.05.2025 | 2,92 | 2,93 | 2,86 | 2,89 | -1,37% | 2.089.026,00 |
| 29.05.2025 | 2,90 | 2,97 | 2,87 | 2,93 | 0,69% | 2.089.551,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,88 | 2,91 | -2,35% | 2.581.662,00 |
| 27.05.2025 | 2,97 | 3,08 | 2,92 | 2,98 | 2,41% | 3.708.777,00 |
| 23.05.2025 | 2,92 | 2,95 | 2,85 | 2,91 | -1,36% | 2.768.373,00 |
| 22.05.2025 | 2,95 | 3,00 | 2,90 | 2,95 | -0,34% | 3.085.741,00 |
| 21.05.2025 | 3,11 | 3,14 | 2,96 | 2,96 | -5,73% | 3.053.151,00 |
| 20.05.2025 | 3,14 | 3,18 | 3,10 | 3,14 | 0,32% | 3.852.067,00 |
| 19.05.2025 | 3,10 | 3,15 | 3,03 | 3,13 | -1,26% | 4.111.880,00 |
| 16.05.2025 | 3,21 | 3,29 | 3,16 | 3,17 | -1,25% | 4.198.195,00 |
| 15.05.2025 | 3,09 | 3,24 | 3,04 | 3,21 | 4,56% | 5.233.059,00 |
| 14.05.2025 | 3,20 | 3,24 | 2,99 | 3,07 | -4,36% | 6.681.386,00 |
| 13.05.2025 | 3,13 | 3,31 | 3,04 | 3,21 | 3,88% | 8.910.526,00 |
| 12.05.2025 | 2,82 | 3,18 | 2,80 | 3,09 | 13,19% | 16.585.349,00 |
| 09.05.2025 | 3,27 | 3,30 | 2,58 | 2,73 | -16,26% | 31.902.286,00 |
| 08.05.2025 | 3,03 | 3,61 | 3,02 | 3,26 | -24,71% | 30.409.890,00 |
| 07.05.2025 | 4,40 | 4,44 | 4,20 | 4,33 | -0,69% | 4.860.439,00 |
| 06.05.2025 | 4,29 | 4,42 | 4,17 | 4,36 | 2,11% | 2.326.198,00 |
| 05.05.2025 | 4,30 | 4,36 | 4,23 | 4,27 | -0,93% | 1.961.692,00 |
| 02.05.2025 | 4,22 | 4,39 | 4,18 | 4,31 | 2,13% | 3.028.906,00 |
| 01.05.2025 | 4,12 | 4,33 | 4,12 | 4,22 | 2,93% | 2.716.891,00 |
| 30.04.2025 | 4,06 | 4,15 | 3,98 | 4,10 | -0,97% | 2.566.020,00 |
| 29.04.2025 | 4,15 | 4,18 | 4,07 | 4,14 | -1,19% | 2.627.753,00 |
| 28.04.2025 | 4,29 | 4,38 | 4,11 | 4,19 | -3,23% | 2.632.014,00 |
| 25.04.2025 | 4,24 | 4,37 | 4,20 | 4,33 | 0,70% | 2.245.220,00 |
| 24.04.2025 | 4,55 | 4,55 | 4,24 | 4,30 | -4,02% | 3.152.780,00 |
| 23.04.2025 | 4,46 | 4,58 | 4,32 | 4,48 | 3,70% | 8.494.831,00 |
| 22.04.2025 | 4,38 | 4,43 | 4,26 | 4,32 | -0,46% | 4.583.327,00 |
| 21.04.2025 | 4,12 | 4,36 | 4,02 | 4,34 | 4,58% | 3.126.991,00 |
| 17.04.2025 | 3,99 | 4,16 | 3,97 | 4,15 | 4,27% | 2.782.796,00 |
| 16.04.2025 | 4,02 | 4,10 | 3,91 | 3,98 | -1,73% | 2.665.268,00 |
| 15.04.2025 | 4,29 | 4,36 | 4,01 | 4,05 | -5,37% | 2.827.634,00 |
| 14.04.2025 | 4,30 | 4,37 | 4,19 | 4,28 | 1,18% | 2.059.459,00 |
| 11.04.2025 | 4,27 | 4,34 | 3,97 | 4,23 | -1,51% | 3.460.192,00 |
| 10.04.2025 | 4,30 | 4,34 | 4,10 | 4,30 | -2,83% | 2.923.457,00 |
| 09.04.2025 | 3,96 | 4,48 | 3,95 | 4,42 | 9,68% | 6.241.754,00 |
| 08.04.2025 | 4,60 | 4,60 | 3,92 | 4,03 | -8,82% | 4.844.026,00 |