2,910$
0,69%
Echtzeit-Aktienkurs Krispy Kreme Doughnuts Inc.
Bid:
Ask:
Aktienkurse zur Krispy Kreme Doughnuts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,90 | 2,97 | 2,87 | 2,88 | -0,69% | 1.725.143,00 |
| 28.09.2026 | 2,91 | 2,95 | 2,88 | 2,90 | 0,35% | 1.655.011,00 |
| 25.09.2026 | 2,99 | 2,99 | 2,89 | 2,89 | -3,02% | 2.299.633,00 |
| 24.09.2026 | 3,02 | 3,06 | 2,98 | 2,98 | -1,49% | 1.571.772,00 |
| 23.09.2026 | 3,07 | 3,07 | 2,99 | 3,03 | -1,47% | 1.402.975,00 |
| 22.09.2026 | 3,05 | 3,13 | 3,04 | 3,07 | 2,16% | 2.583.563,00 |
| 21.09.2026 | 3,04 | 3,06 | 2,98 | 3,01 | -0,50% | 2.708.707,00 |
| 18.09.2026 | 3,02 | 3,07 | 3,02 | 3,02 | -0,82% | 3.437.374,00 |
| 17.09.2026 | 3,13 | 3,16 | 3,04 | 3,05 | -2,25% | 2.465.736,00 |
| 16.09.2026 | 3,12 | 3,17 | 3,10 | 3,12 | -0,48% | 1.646.169,00 |
| 15.09.2026 | 3,20 | 3,22 | 3,10 | 3,13 | -2,49% | 2.185.735,00 |
| 14.09.2026 | 3,25 | 3,27 | 3,17 | 3,21 | 0,00% | 1.633.755,00 |
| 11.09.2026 | 3,23 | 3,27 | 3,21 | 3,21 | 0,31% | 1.365.529,00 |
| 10.09.2026 | 3,22 | 3,24 | 3,17 | 3,20 | -0,31% | 1.768.144,00 |
| 09.09.2026 | 3,28 | 3,31 | 3,20 | 3,21 | -2,43% | 1.546.730,00 |
| 08.09.2026 | 3,40 | 3,41 | 3,28 | 3,29 | -2,66% | 2.214.720,00 |
| 04.09.2026 | 3,31 | 3,45 | 3,29 | 3,38 | 1,20% | 1.734.503,00 |
| 03.09.2026 | 3,48 | 3,49 | 3,33 | 3,34 | -4,02% | 2.126.346,00 |
| 02.09.2026 | 3,35 | 3,53 | 3,35 | 3,48 | 3,57% | 2.150.984,00 |
| 01.09.2026 | 3,40 | 3,44 | 3,32 | 3,36 | -1,61% | 2.075.679,00 |
| 31.08.2026 | 3,45 | 3,47 | 3,34 | 3,42 | -1,59% | 4.570.153,00 |
| 28.08.2026 | 3,40 | 3,53 | 3,40 | 3,47 | 1,17% | 1.580.630,00 |
| 27.08.2026 | 3,40 | 3,49 | 3,34 | 3,43 | 0,00% | 1.841.838,00 |
| 26.08.2026 | 3,55 | 3,57 | 3,42 | 3,43 | -3,24% | 1.887.176,00 |
| 25.08.2026 | 3,59 | 3,66 | 3,54 | 3,55 | -1,80% | 2.008.644,00 |
| 24.08.2026 | 3,61 | 3,70 | 3,58 | 3,61 | 0,56% | 2.401.062,00 |
| 21.08.2026 | 3,55 | 3,66 | 3,52 | 3,59 | 1,41% | 3.481.044,00 |
| 20.08.2026 | 3,53 | 3,57 | 3,35 | 3,54 | 1,14% | 3.233.496,00 |
| 19.08.2026 | 3,29 | 3,58 | 3,27 | 3,50 | 8,02% | 4.452.462,00 |
| 18.08.2026 | 3,21 | 3,26 | 3,13 | 3,24 | 1,57% | 3.313.803,00 |
| 17.08.2026 | 3,32 | 3,33 | 3,17 | 3,19 | -4,20% | 2.841.875,00 |
| 14.08.2026 | 3,27 | 3,54 | 3,27 | 3,33 | 1,52% | 4.005.755,00 |
| 13.08.2026 | 3,31 | 3,44 | 3,28 | 3,28 | -1,20% | 2.806.582,00 |
| 12.08.2026 | 3,11 | 3,33 | 3,08 | 3,32 | 7,10% | 4.979.323,00 |
| 11.08.2026 | 3,16 | 3,19 | 3,08 | 3,10 | -1,27% | 2.802.318,00 |
| 10.08.2026 | 3,34 | 3,35 | 3,13 | 3,14 | -5,99% | 3.956.439,00 |
| 07.08.2026 | 3,23 | 3,46 | 3,23 | 3,34 | 3,41% | 4.443.684,00 |
| 06.08.2026 | 3,20 | 3,32 | 3,08 | 3,23 | 4,03% | 4.815.969,00 |
| 05.08.2026 | 3,10 | 3,17 | 3,08 | 3,11 | 1,14% | 4.004.145,00 |
| 04.08.2026 | 3,09 | 3,12 | 3,03 | 3,07 | 0,33% | 3.345.019,00 |
| 03.08.2026 | 3,18 | 3,24 | 3,05 | 3,06 | -3,77% | 3.675.449,00 |
| 31.07.2026 | 3,21 | 3,26 | 3,17 | 3,18 | -0,93% | 1.944.945,00 |
| 30.07.2026 | 3,26 | 3,29 | 3,20 | 3,21 | -1,53% | 1.882.833,00 |
| 29.07.2026 | 3,24 | 3,32 | 3,22 | 3,26 | -0,31% | 1.826.003,00 |
| 28.07.2026 | 3,27 | 3,35 | 3,24 | 3,27 | 0,00% | 2.026.988,00 |
| 27.07.2026 | 3,18 | 3,27 | 3,18 | 3,27 | 3,81% | 1.553.024,00 |
| 24.07.2026 | 3,12 | 3,23 | 3,11 | 3,15 | 1,12% | 2.232.372,00 |
| 23.07.2026 | 3,16 | 3,17 | 3,08 | 3,12 | -1,89% | 2.949.194,00 |
| 22.07.2026 | 3,18 | 3,21 | 3,15 | 3,18 | -0,31% | 1.587.594,00 |
| 21.07.2026 | 3,19 | 3,22 | 3,13 | 3,19 | -0,31% | 3.163.810,00 |
| 20.07.2026 | 3,31 | 3,32 | 3,16 | 3,20 | -3,18% | 3.180.966,00 |
| 17.07.2026 | 3,43 | 3,48 | 3,29 | 3,30 | -3,65% | 2.234.735,00 |
| 16.07.2026 | 3,34 | 3,46 | 3,32 | 3,43 | 3,63% | 2.003.150,00 |
| 15.07.2026 | 3,35 | 3,38 | 3,26 | 3,31 | -0,75% | 3.678.234,00 |
| 14.07.2026 | 3,49 | 3,50 | 3,32 | 3,33 | -4,31% | 3.008.253,00 |
| 13.07.2026 | 3,48 | 3,51 | 3,40 | 3,48 | 1,16% | 1.898.030,00 |
| 10.07.2026 | 3,42 | 3,50 | 3,38 | 3,44 | 0,58% | 2.254.570,00 |
| 09.07.2026 | 3,42 | 3,50 | 3,38 | 3,42 | -0,58% | 1.829.622,00 |
| 08.07.2026 | 3,31 | 3,49 | 3,30 | 3,44 | 3,61% | 2.923.866,00 |
| 07.07.2026 | 3,44 | 3,60 | 3,28 | 3,32 | -4,60% | 3.712.842,00 |
| 06.07.2026 | 3,53 | 3,60 | 3,40 | 3,48 | -0,85% | 4.112.157,00 |
| 02.07.2026 | 3,69 | 3,74 | 3,46 | 3,51 | -5,65% | 2.900.708,00 |
| 01.07.2026 | 3,55 | 3,74 | 3,51 | 3,72 | 5,08% | 2.042.267,00 |
| 30.06.2026 | 3,45 | 3,58 | 3,45 | 3,54 | 2,02% | 1.671.246,00 |
| 29.06.2026 | 3,55 | 3,58 | 3,39 | 3,47 | -1,98% | 4.924.036,00 |
| 26.06.2026 | 3,51 | 3,60 | 3,49 | 3,54 | -0,56% | 3.133.925,00 |
| 25.06.2026 | 3,69 | 3,78 | 3,56 | 3,56 | -4,69% | 2.687.823,00 |
| 24.06.2026 | 3,47 | 3,81 | 3,47 | 3,74 | 8,42% | 3.233.438,00 |
| 23.06.2026 | 3,51 | 3,51 | 3,40 | 3,45 | -1,43% | 2.336.790,00 |
| 22.06.2026 | 3,60 | 3,67 | 3,47 | 3,50 | -3,72% | 2.785.817,00 |
| 18.06.2026 | 3,80 | 3,85 | 3,61 | 3,63 | -3,89% | 2.008.534,00 |
| 17.06.2026 | 3,84 | 3,90 | 3,73 | 3,78 | -1,90% | 2.060.079,00 |
| 16.06.2026 | 3,98 | 4,02 | 3,84 | 3,85 | -3,51% | 1.701.107,00 |
| 15.06.2026 | 4,34 | 4,34 | 3,94 | 3,99 | -7,42% | 3.063.431,00 |
| 12.06.2026 | 4,25 | 4,55 | 4,25 | 4,31 | 2,74% | 5.973.975,00 |
| 11.06.2026 | 3,88 | 4,23 | 3,81 | 4,20 | 7,56% | 4.530.803,00 |
| 10.06.2026 | 3,73 | 3,99 | 3,71 | 3,90 | 4,56% | 2.805.080,00 |
| 09.06.2026 | 3,70 | 3,89 | 3,69 | 3,73 | 1,08% | 2.495.928,00 |
| 08.06.2026 | 3,47 | 3,80 | 3,46 | 3,69 | 5,13% | 3.943.594,00 |
| 05.06.2026 | 3,55 | 3,61 | 3,45 | 3,51 | 7,34% | 3.956.074,00 |
| 04.06.2026 | 3,35 | 3,40 | 3,26 | 3,27 | -1,06% | 1.754.248,00 |
| 03.06.2026 | 3,33 | 3,39 | 3,28 | 3,31 | -1,34% | 2.102.370,00 |
| 02.06.2026 | 3,50 | 3,50 | 3,35 | 3,35 | -5,10% | 1.864.473,00 |
| 01.06.2026 | 3,54 | 3,55 | 3,36 | 3,53 | 0,28% | 2.683.352,00 |
| 29.05.2026 | 3,64 | 3,68 | 3,49 | 3,52 | 2,92% | 3.125.650,00 |
| 28.05.2026 | 3,39 | 3,47 | 3,36 | 3,42 | 0,15% | 1.669.262,00 |
| 27.05.2026 | 3,37 | 3,44 | 3,33 | 3,42 | 1,34% | 1.842.939,00 |
| 26.05.2026 | 3,28 | 3,37 | 3,27 | 3,37 | 3,06% | 1.898.539,00 |
| 22.05.2026 | 3,30 | 3,31 | 3,21 | 3,27 | -1,80% | 1.576.597,00 |
| 21.05.2026 | 3,29 | 3,35 | 3,20 | 3,33 | 0,45% | 1.675.062,00 |
| 20.05.2026 | 3,22 | 3,36 | 3,16 | 3,32 | 3,27% | 2.019.767,00 |
| 19.05.2026 | 3,15 | 3,29 | 3,10 | 3,21 | 1,58% | 2.148.890,00 |
| 18.05.2026 | 3,24 | 3,35 | 3,12 | 3,16 | -2,17% | 2.952.823,00 |
| 15.05.2026 | 3,24 | 3,33 | 3,20 | 3,23 | -0,77% | 2.451.718,00 |
| 14.05.2026 | 3,32 | 3,43 | 3,23 | 3,26 | -1,66% | 2.643.125,00 |
| 13.05.2026 | 3,25 | 3,32 | 3,21 | 3,31 | 0,91% | 2.466.679,00 |
| 12.05.2026 | 3,38 | 3,43 | 3,25 | 3,28 | -3,10% | 2.589.135,00 |
| 11.05.2026 | 3,57 | 3,58 | 3,36 | 3,39 | -5,97% | 3.321.209,00 |
| 08.05.2026 | 3,65 | 3,76 | 3,59 | 3,60 | -1,10% | 2.830.721,00 |
| 07.05.2026 | 4,03 | 4,08 | 3,54 | 3,64 | -1,09% | 5.323.432,00 |