3,940$
3,14%
Echtzeit-Aktienkurs Krispy Kreme Doughnuts Inc.
Bid:
Ask:
Aktienkurse zur Krispy Kreme Doughnuts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 3,79 | 3,94 | 3,74 | 3,93 | 2,88% | 1.661.159,00 |
| 23.04.2026 | 4,07 | 4,11 | 3,79 | 3,82 | -5,45% | 1.612.109,00 |
| 22.04.2026 | 4,00 | 4,16 | 4,00 | 4,04 | 1,25% | 2.457.414,00 |
| 21.04.2026 | 3,95 | 4,40 | 3,88 | 3,99 | 1,79% | 4.468.929,00 |
| 20.04.2026 | 3,57 | 3,94 | 3,55 | 3,92 | 8,59% | 3.409.528,00 |
| 17.04.2026 | 3,64 | 3,64 | 3,56 | 3,61 | 1,83% | 1.962.777,00 |
| 16.04.2026 | 3,46 | 3,64 | 3,45 | 3,55 | 2,46% | 2.375.457,00 |
| 15.04.2026 | 3,33 | 3,47 | 3,32 | 3,46 | 4,22% | 1.992.301,00 |
| 14.04.2026 | 3,30 | 3,37 | 3,28 | 3,32 | 0,30% | 1.157.878,00 |
| 13.04.2026 | 3,28 | 3,36 | 3,24 | 3,31 | -0,30% | 1.481.357,00 |
| 10.04.2026 | 3,36 | 3,39 | 3,30 | 3,32 | -1,48% | 1.119.336,00 |
| 09.04.2026 | 3,31 | 3,38 | 3,25 | 3,37 | 1,35% | 1.428.294,00 |
| 08.04.2026 | 3,44 | 3,49 | 3,29 | 3,33 | 0,15% | 1.538.459,00 |
| 07.04.2026 | 3,41 | 3,43 | 3,25 | 3,32 | -3,77% | 1.506.189,00 |
| 06.04.2026 | 3,38 | 3,52 | 3,38 | 3,45 | 1,47% | 1.152.930,00 |
| 02.04.2026 | 3,35 | 3,43 | 3,32 | 3,40 | 0,59% | 1.500.841,00 |
| 01.04.2026 | 3,40 | 3,46 | 3,33 | 3,38 | -0,29% | 1.547.468,00 |
| 31.03.2026 | 3,40 | 3,45 | 3,32 | 3,39 | 0,15% | 1.552.047,00 |
| 30.03.2026 | 3,27 | 3,40 | 3,23 | 3,39 | 4,80% | 2.029.959,00 |
| 27.03.2026 | 3,38 | 3,41 | 3,21 | 3,23 | -5,56% | 1.694.991,00 |
| 26.03.2026 | 3,42 | 3,55 | 3,37 | 3,42 | 2,09% | 2.993.780,00 |
| 25.03.2026 | 3,45 | 3,48 | 3,19 | 3,35 | -1,18% | 2.220.245,00 |
| 24.03.2026 | 3,33 | 3,43 | 3,32 | 3,39 | 1,19% | 1.450.839,00 |
| 23.03.2026 | 3,50 | 3,57 | 3,33 | 3,35 | -4,01% | 2.213.837,00 |
| 20.03.2026 | 3,76 | 3,77 | 3,47 | 3,49 | -7,18% | 2.158.196,00 |
| 19.03.2026 | 3,60 | 3,79 | 3,58 | 3,76 | 3,58% | 2.653.853,00 |
| 18.03.2026 | 3,61 | 3,71 | 3,58 | 3,63 | 1,11% | 1.328.638,00 |
| 17.03.2026 | 3,44 | 3,73 | 3,42 | 3,59 | 4,36% | 2.713.148,00 |
| 16.03.2026 | 3,32 | 3,45 | 3,32 | 3,44 | 5,20% | 2.142.803,00 |
| 13.03.2026 | 3,23 | 3,29 | 3,18 | 3,27 | 1,87% | 2.029.612,00 |
| 12.03.2026 | 3,25 | 3,25 | 3,14 | 3,21 | -1,53% | 2.235.060,00 |
| 11.03.2026 | 3,44 | 3,45 | 3,22 | 3,26 | -5,78% | 2.805.238,00 |
| 10.03.2026 | 3,42 | 3,57 | 3,35 | 3,46 | 1,17% | 2.053.581,00 |
| 09.03.2026 | 3,44 | 3,50 | 3,34 | 3,42 | -2,56% | 2.082.855,00 |
| 06.03.2026 | 3,54 | 3,58 | 3,44 | 3,51 | -3,04% | 1.294.679,00 |
| 05.03.2026 | 3,66 | 3,76 | 3,56 | 3,62 | -2,16% | 1.639.566,00 |
| 04.03.2026 | 3,55 | 3,76 | 3,53 | 3,70 | 4,82% | 2.201.493,00 |
| 03.03.2026 | 3,39 | 3,55 | 3,34 | 3,53 | 0,86% | 3.009.635,00 |
| 02.03.2026 | 3,62 | 3,75 | 3,48 | 3,50 | -6,67% | 2.879.363,00 |
| 27.02.2026 | 3,67 | 3,77 | 3,44 | 3,75 | -1,83% | 4.592.108,00 |
| 26.02.2026 | 3,67 | 4,13 | 3,64 | 3,82 | 27,76% | 19.023.549,00 |
| 25.02.2026 | 2,97 | 3,01 | 2,93 | 2,99 | 1,01% | 1.787.942,00 |
| 24.02.2026 | 2,99 | 3,01 | 2,92 | 2,96 | -0,34% | 1.842.339,00 |
| 23.02.2026 | 2,98 | 3,01 | 2,90 | 2,97 | -1,98% | 1.702.699,00 |
| 20.02.2026 | 2,96 | 3,05 | 2,91 | 3,03 | 1,68% | 1.568.569,00 |
| 19.02.2026 | 3,01 | 3,01 | 2,90 | 2,98 | -0,67% | 1.189.166,00 |
| 18.02.2026 | 2,91 | 3,09 | 2,88 | 3,00 | 2,74% | 1.707.578,00 |
| 17.02.2026 | 2,97 | 2,97 | 2,88 | 2,92 | -1,02% | 1.617.543,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,92 | 2,95 | -1,34% | 2.101.284,00 |
| 12.02.2026 | 3,02 | 3,03 | 2,93 | 2,99 | -0,99% | 1.872.224,00 |
| 11.02.2026 | 3,05 | 3,06 | 2,98 | 3,02 | -1,31% | 2.099.906,00 |
| 10.02.2026 | 3,09 | 3,14 | 3,03 | 3,06 | -0,97% | 1.514.716,00 |
| 09.02.2026 | 3,19 | 3,20 | 3,06 | 3,09 | -2,22% | 1.772.973,00 |
| 06.02.2026 | 3,14 | 3,30 | 3,14 | 3,16 | 0,64% | 1.929.547,00 |
| 05.02.2026 | 3,23 | 3,26 | 3,11 | 3,14 | -3,68% | 1.508.204,00 |
| 04.02.2026 | 3,15 | 3,31 | 3,13 | 3,26 | 4,82% | 1.982.370,00 |
| 03.02.2026 | 3,11 | 3,22 | 3,03 | 3,11 | -0,32% | 2.220.942,00 |
| 02.02.2026 | 3,14 | 3,19 | 3,10 | 3,12 | -0,95% | 1.763.788,00 |
| 30.01.2026 | 3,11 | 3,18 | 3,07 | 3,15 | 0,64% | 1.630.801,00 |
| 29.01.2026 | 3,18 | 3,20 | 3,11 | 3,13 | -0,95% | 1.625.942,00 |
| 28.01.2026 | 3,42 | 3,46 | 3,13 | 3,16 | -5,95% | 3.066.990,00 |
| 27.01.2026 | 3,28 | 3,41 | 3,27 | 3,36 | 1,51% | 2.294.712,00 |
| 26.01.2026 | 3,33 | 3,36 | 3,25 | 3,31 | -2,36% | 1.920.096,00 |
| 23.01.2026 | 3,43 | 3,43 | 3,36 | 3,39 | -0,59% | 2.048.510,00 |
| 22.01.2026 | 3,53 | 3,54 | 3,40 | 3,41 | -2,29% | 1.888.633,00 |
| 21.01.2026 | 3,51 | 3,60 | 3,44 | 3,49 | -0,57% | 1.969.189,00 |
| 20.01.2026 | 3,60 | 3,62 | 3,47 | 3,51 | -3,31% | 3.039.943,00 |
| 16.01.2026 | 3,70 | 3,76 | 3,62 | 3,63 | -1,76% | 2.461.650,00 |
| 15.01.2026 | 3,90 | 3,92 | 3,69 | 3,70 | -4,15% | 3.762.324,00 |
| 14.01.2026 | 4,29 | 4,32 | 3,85 | 3,86 | -10,56% | 3.419.772,00 |
| 13.01.2026 | 4,38 | 4,42 | 4,31 | 4,31 | -1,60% | 1.509.825,00 |
| 12.01.2026 | 4,23 | 4,49 | 4,12 | 4,38 | 2,34% | 2.480.371,00 |
| 09.01.2026 | 4,32 | 4,38 | 4,13 | 4,28 | 0,23% | 2.609.344,00 |
| 08.01.2026 | 4,24 | 4,40 | 4,20 | 4,27 | 0,23% | 2.230.362,00 |
| 07.01.2026 | 4,45 | 4,52 | 4,22 | 4,26 | -3,84% | 2.592.047,00 |
| 06.01.2026 | 4,21 | 4,53 | 4,17 | 4,43 | 5,98% | 2.698.125,00 |
| 05.01.2026 | 4,12 | 4,30 | 4,09 | 4,18 | 2,45% | 3.103.464,00 |
| 02.01.2026 | 4,05 | 4,13 | 4,01 | 4,08 | 1,49% | 1.816.479,00 |
| 31.12.2025 | 4,06 | 4,06 | 4,00 | 4,02 | -0,25% | 1.946.841,00 |
| 30.12.2025 | 4,13 | 4,17 | 4,03 | 4,03 | -3,36% | 1.917.961,00 |
| 29.12.2025 | 4,25 | 4,28 | 4,14 | 4,17 | -2,57% | 2.076.332,00 |
| 26.12.2025 | 4,21 | 4,29 | 4,17 | 4,28 | 0,94% | 1.486.479,00 |
| 24.12.2025 | 4,22 | 4,26 | 4,16 | 4,24 | 1,19% | 1.021.513,00 |
| 23.12.2025 | 4,25 | 4,35 | 4,17 | 4,19 | -4,12% | 2.362.380,00 |
| 22.12.2025 | 4,54 | 4,62 | 4,37 | 4,37 | -4,17% | 3.076.523,00 |
| 19.12.2025 | 4,70 | 4,72 | 4,53 | 4,56 | -1,72% | 2.996.113,00 |
| 18.12.2025 | 4,52 | 4,68 | 4,51 | 4,64 | 4,04% | 2.370.136,00 |
| 17.12.2025 | 4,40 | 4,57 | 4,38 | 4,46 | 0,68% | 2.129.082,00 |
| 16.12.2025 | 4,40 | 4,48 | 4,36 | 4,43 | -0,67% | 1.897.909,00 |
| 15.12.2025 | 4,43 | 4,46 | 4,35 | 4,46 | 1,36% | 1.903.637,00 |
| 12.12.2025 | 4,47 | 4,56 | 4,36 | 4,40 | -0,68% | 2.610.740,00 |
| 11.12.2025 | 4,69 | 4,75 | 4,41 | 4,43 | -5,74% | 4.524.785,00 |
| 10.12.2025 | 4,43 | 4,71 | 4,38 | 4,70 | 6,33% | 4.814.219,00 |
| 09.12.2025 | 4,33 | 4,48 | 4,30 | 4,42 | 1,84% | 2.862.906,00 |
| 08.12.2025 | 4,32 | 4,42 | 4,19 | 4,34 | 1,17% | 3.132.553,00 |
| 05.12.2025 | 4,19 | 4,33 | 4,19 | 4,29 | 1,66% | 2.717.319,00 |
| 04.12.2025 | 4,29 | 4,32 | 4,15 | 4,22 | -2,76% | 3.589.499,00 |
| 03.12.2025 | 4,08 | 4,34 | 4,08 | 4,34 | 6,63% | 3.157.973,00 |
| 02.12.2025 | 4,14 | 4,16 | 4,05 | 4,07 | -1,69% | 2.437.593,00 |
| 01.12.2025 | 4,09 | 4,26 | 4,01 | 4,14 | -0,96% | 3.079.463,00 |