2,725$
-16,41%
Echtzeit-Aktienkurs KRISPY KREME DL-,01
Bid:
Ask:
Aktienkurse zur KRISPY KREME DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,27 | 3,29 | 2,59 | 2,73 | -16,41% | 2.729.206,00 |
| 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 |
| 07.04.2025 | 4,27 | 4,64 | 4,20 | 4,42 | 0,23% | 4.546.181,00 |
| 04.04.2025 | 4,29 | 4,44 | 4,13 | 4,41 | -1,12% | 4.392.474,00 |
| 03.04.2025 | 4,80 | 4,85 | 4,44 | 4,46 | -9,90% | 4.388.263,00 |
| 02.04.2025 | 4,82 | 4,97 | 4,79 | 4,95 | 1,85% | 6.479.187,00 |
| 01.04.2025 | 4,94 | 5,02 | 4,78 | 4,86 | -1,42% | 5.328.162,00 |
| 31.03.2025 | 4,91 | 5,03 | 4,87 | 4,93 | -1,40% | 3.136.208,00 |
| 28.03.2025 | 5,47 | 5,48 | 4,96 | 5,00 | -8,93% | 4.459.306,00 |
| 27.03.2025 | 5,40 | 5,59 | 5,39 | 5,49 | 1,29% | 2.472.052,00 |
| 26.03.2025 | 5,40 | 5,54 | 5,38 | 5,42 | 0,00% | 2.165.179,00 |
| 25.03.2025 | 5,68 | 5,73 | 5,42 | 5,42 | -3,04% | 1.888.935,00 |
| 24.03.2025 | 5,50 | 5,63 | 5,48 | 5,59 | 1,64% | 2.056.283,00 |
| 21.03.2025 | 5,56 | 5,58 | 5,40 | 5,50 | -2,48% | 2.554.638,00 |
| 20.03.2025 | 5,59 | 5,72 | 5,52 | 5,64 | 0,71% | 2.021.418,00 |
| 19.03.2025 | 5,70 | 5,74 | 5,46 | 5,60 | -2,10% | 2.291.803,00 |
| 18.03.2025 | 5,38 | 5,73 | 5,31 | 5,72 | 5,93% | 4.355.844,00 |
| 17.03.2025 | 5,42 | 5,51 | 5,34 | 5,40 | 0,75% | 1.971.085,00 |
| 14.03.2025 | 5,37 | 5,53 | 5,31 | 5,36 | 0,19% | 2.789.452,00 |
| 13.03.2025 | 5,52 | 5,55 | 5,32 | 5,35 | -3,52% | 2.706.471,00 |
| 12.03.2025 | 5,47 | 5,71 | 5,40 | 5,55 | 2,69% | 4.434.796,00 |
| 11.03.2025 | 5,91 | 5,92 | 5,31 | 5,40 | -8,63% | 6.272.540,00 |
| 10.03.2025 | 6,12 | 6,17 | 5,86 | 5,91 | -4,98% | 2.844.156,00 |
| 07.03.2025 | 5,88 | 6,32 | 5,86 | 6,22 | 6,42% | 4.256.087,00 |
| 06.03.2025 | 5,94 | 5,96 | 5,77 | 5,85 | -1,93% | 3.384.409,00 |
| 05.03.2025 | 6,07 | 6,18 | 5,91 | 5,96 | -1,32% | 3.422.480,00 |
| 04.03.2025 | 6,05 | 6,23 | 5,85 | 6,04 | -1,15% | 4.766.499,00 |
| 03.03.2025 | 6,31 | 6,50 | 6,11 | 6,11 | -1,61% | 3.954.770,00 |
| 28.02.2025 | 6,25 | 6,51 | 6,01 | 6,21 | 0,49% | 5.989.497,00 |
| 27.02.2025 | 5,99 | 6,41 | 5,88 | 6,18 | 3,60% | 8.971.258,00 |
| 26.02.2025 | 7,00 | 7,01 | 5,95 | 5,97 | -16,34% | 17.128.035,00 |
| 25.02.2025 | 6,46 | 7,29 | 6,35 | 7,13 | -21,95% | 13.399.313,00 |
| 24.02.2025 | 9,17 | 9,27 | 9,00 | 9,14 | -0,16% | 2.703.045,00 |
| 21.02.2025 | 9,36 | 9,43 | 9,09 | 9,15 | -1,29% | 1.907.532,00 |
| 20.02.2025 | 9,06 | 9,39 | 9,05 | 9,27 | 1,76% | 1.350.164,00 |
| 19.02.2025 | 9,06 | 9,15 | 8,99 | 9,11 | 0,00% | 1.718.191,00 |
| 18.02.2025 | 8,59 | 9,31 | 8,57 | 9,11 | 6,55% | 3.161.553,00 |
| 14.02.2025 | 8,80 | 8,88 | 8,47 | 8,55 | -1,95% | 1.748.364,00 |
| 13.02.2025 | 8,56 | 8,73 | 8,41 | 8,72 | 2,35% | 1.792.087,00 |
| 12.02.2025 | 8,74 | 8,87 | 8,47 | 8,52 | -3,95% | 1.513.843,00 |
| 11.02.2025 | 8,40 | 8,90 | 8,34 | 8,87 | 5,22% | 2.044.246,00 |
| 10.02.2025 | 8,63 | 8,63 | 8,41 | 8,43 | -2,20% | 1.908.059,00 |
| 07.02.2025 | 8,84 | 8,85 | 8,53 | 8,62 | -3,04% | 1.452.813,00 |
| 06.02.2025 | 8,78 | 9,00 | 8,72 | 8,89 | 1,60% | 1.461.631,00 |
| 05.02.2025 | 8,72 | 8,89 | 8,64 | 8,75 | -0,23% | 1.904.361,00 |
| 04.02.2025 | 8,93 | 8,98 | 8,75 | 8,77 | -1,13% | 1.307.007,00 |
| 03.02.2025 | 8,88 | 9,02 | 8,71 | 8,87 | -2,21% | 1.328.464,00 |
| 31.01.2025 | 9,11 | 9,26 | 9,01 | 9,07 | -0,55% | 1.739.977,00 |
| 30.01.2025 | 9,19 | 9,31 | 9,05 | 9,12 | -0,44% | 1.059.658,00 |
| 29.01.2025 | 9,08 | 9,19 | 9,06 | 9,16 | 0,33% | 934.533,00 |
| 28.01.2025 | 9,33 | 9,36 | 9,07 | 9,13 | -2,67% | 1.183.978,00 |
| 27.01.2025 | 9,02 | 9,56 | 8,94 | 9,38 | 4,92% | 2.846.358,00 |
| 24.01.2025 | 8,75 | 9,01 | 8,68 | 8,94 | 1,82% | 1.553.075,00 |
| 23.01.2025 | 8,65 | 8,84 | 8,53 | 8,78 | 0,92% | 1.662.308,00 |
| 22.01.2025 | 8,58 | 8,80 | 8,46 | 8,70 | 1,05% | 1.715.495,00 |
| 21.01.2025 | 8,57 | 8,85 | 8,53 | 8,61 | 0,35% | 2.776.697,00 |
| 17.01.2025 | 8,63 | 8,63 | 8,44 | 8,58 | 0,00% | 2.823.065,00 |
| 16.01.2025 | 8,90 | 8,90 | 8,57 | 8,58 | -4,03% | 2.729.093,00 |
| 15.01.2025 | 9,19 | 9,19 | 8,86 | 8,94 | -0,56% | 2.257.432,00 |
| 14.01.2025 | 9,18 | 9,21 | 8,78 | 8,99 | -1,96% | 1.519.093,00 |
| 13.01.2025 | 9,21 | 9,22 | 8,95 | 9,17 | -0,97% | 1.562.408,00 |
| 10.01.2025 | 9,28 | 9,42 | 9,19 | 9,26 | -0,64% | 1.379.722,00 |
| 08.01.2025 | 9,58 | 9,61 | 9,32 | 9,32 | -3,92% | 1.649.129,00 |
| 07.01.2025 | 9,73 | 9,80 | 9,61 | 9,70 | 0,10% | 1.109.037,00 |
| 06.01.2025 | 9,81 | 9,98 | 9,66 | 9,69 | -1,32% | 1.265.331,00 |
| 03.01.2025 | 9,80 | 9,85 | 9,65 | 9,82 | 0,92% | 997.039,00 |
| 02.01.2025 | 9,96 | 10,05 | 9,68 | 9,73 | -2,01% | 1.297.101,00 |
| 31.12.2024 | 9,63 | 10,06 | 9,62 | 9,93 | 3,98% | 1.494.138,00 |
| 30.12.2024 | 9,69 | 9,72 | 9,55 | 9,55 | -2,35% | 1.563.342,00 |
| 27.12.2024 | 9,71 | 9,94 | 9,68 | 9,78 | 0,51% | 1.769.293,00 |
| 26.12.2024 | 9,67 | 9,78 | 9,54 | 9,73 | 0,41% | 1.427.736,00 |
| 24.12.2024 | 9,52 | 9,75 | 9,50 | 9,69 | 2,22% | 1.192.161,00 |
| 23.12.2024 | 9,44 | 9,65 | 9,34 | 9,48 | 0,21% | 1.647.945,00 |
| 20.12.2024 | 9,65 | 9,68 | 9,30 | 9,46 | -2,87% | 5.323.847,00 |
| 19.12.2024 | 9,75 | 9,83 | 9,58 | 9,74 | 0,52% | 1.840.983,00 |
| 18.12.2024 | 9,79 | 10,04 | 9,60 | 9,69 | -0,41% | 1.998.448,00 |
| 17.12.2024 | 9,67 | 9,94 | 9,62 | 9,73 | 0,31% | 1.622.626,00 |
| 16.12.2024 | 9,85 | 9,93 | 9,67 | 9,70 | -1,82% | 1.872.143,00 |
| 13.12.2024 | 10,04 | 10,07 | 9,84 | 9,88 | -1,89% | 1.112.558,00 |