Dutch Bros
[WKN: A3C28Y | ISIN: US26701L1008]
Aktienkurse
54,040$ 3,29%
Echtzeit-Aktienkurs Dutch Bros
Bid: Ask:

Aktienkurse zur Dutch Bros Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 51,64 54,55 51,53 54,06 3,33% 2.953.411,00
19.12.2024 52,24 53,40 52,13 52,32 2,05% 2.019.841,00
18.12.2024 53,29 54,35 50,71 51,27 -3,19% 2.206.813,00
17.12.2024 53,85 54,68 52,45 52,96 -1,87% 2.383.269,00
16.12.2024 52,29 53,97 52,29 53,97 3,67% 2.632.135,00
13.12.2024 52,79 53,12 51,13 52,06 -0,89% 1.888.195,00
12.12.2024 52,97 53,56 52,33 52,53 -0,70% 1.901.688,00
11.12.2024 52,42 52,92 51,85 52,90 1,77% 1.791.943,00
10.12.2024 53,41 53,65 51,72 51,98 -2,38% 1.790.898,00
09.12.2024 55,04 55,23 52,10 53,25 -3,43% 2.423.809,00
06.12.2024 55,30 56,10 54,61 55,14 2,15% 2.402.904,00
05.12.2024 54,08 54,71 53,73 53,98 -0,44% 1.658.545,00
04.12.2024 55,25 55,79 54,07 54,22 -0,31% 1.914.508,00
03.12.2024 54,05 55,10 53,32 54,39 -0,20% 2.359.788,00
02.12.2024 53,60 54,94 53,60 54,50 1,43% 1.778.714,00
29.11.2024 53,86 54,59 53,66 53,73 1,09% 1.223.418,00
27.11.2024 52,51 53,16 52,04 53,15 0,34% 1.647.606,00
26.11.2024 51,94 53,29 51,80 52,97 2,04% 1.599.941,00
25.11.2024 51,82 52,44 51,46 51,91 1,39% 2.841.998,00
22.11.2024 51,79 52,15 50,75 51,20 -1,63% 2.796.481,00
21.11.2024 52,71 52,89 51,01 52,05 -1,08% 347.567,00
20.11.2024 50,00 52,98 49,58 52,62 5,64% 4.839.080,00
19.11.2024 47,34 49,85 47,20 49,81 4,38% 3.767.823,00
18.11.2024 46,61 49,01 46,53 47,72 2,38% 3.872.246,00
15.11.2024 46,09 46,82 45,99 46,61 -0,62% 3.322.924,00
14.11.2024 47,00 47,70 46,34 46,90 -1,16% 2.303.854,00
13.11.2024 49,01 49,36 47,41 47,45 -2,73% 2.568.026,00
12.11.2024 47,81 49,50 47,81 48,78 0,70% 3.874.458,00
11.11.2024 47,91 48,95 46,51 48,44 2,67% 5.930.407,00
08.11.2024 44,03 47,38 43,62 47,18 5,38% 6.644.807,00
07.11.2024 43,65 50,24 43,50 44,77 28,13% 20.545.626,00
06.11.2024 34,50 35,40 33,80 34,94 3,90% 5.989.156,00
05.11.2024 32,93 33,72 32,68 33,63 1,91% 2.622.905,00
04.11.2024 33,10 34,22 32,79 33,00 -1,20% 2.440.705,00
01.11.2024 33,31 33,78 32,91 33,40 0,85% 2.273.523,00
31.10.2024 33,00 33,59 32,81 33,12 0,12% 2.083.091,00
30.10.2024 34,54 34,86 33,06 33,08 -5,75% 4.009.117,00
29.10.2024 35,74 35,74 35,08 35,10 -2,23% 1.779.517,00
28.10.2024 35,90 36,17 35,64 35,90 1,04% 1.347.713,00
25.10.2024 35,80 35,97 35,25 35,53 0,37% 1.782.221,00
24.10.2024 34,97 35,95 34,97 35,40 1,84% 1.890.151,00
23.10.2024 34,50 35,04 34,32 34,76 0,03% 1.051.217,00
22.10.2024 35,07 35,16 34,53 34,75 -1,05% 2.001.749,00
21.10.2024 35,26 35,43 34,70 35,12 0,29% 1.688.839,00
18.10.2024 34,89 35,20 34,68 35,02 0,92% 1.679.737,00
17.10.2024 34,89 35,20 34,53 34,70 -0,46% 1.635.126,00
16.10.2024 34,39 34,98 34,00 34,86 1,93% 2.340.369,00
15.10.2024 34,22 34,39 33,63 34,20 -0,12% 1.354.907,00
14.10.2024 32,72 34,24 32,46 34,24 5,84% 3.078.595,00
11.10.2024 30,95 32,61 30,79 32,35 5,31% 2.762.915,00
10.10.2024 30,93 30,98 30,49 30,72 -1,25% 1.870.849,00
09.10.2024 31,79 31,79 30,96 31,11 -2,08% 2.820.054,00
08.10.2024 31,42 32,03 31,32 31,77 0,44% 1.279.348,00
07.10.2024 32,30 32,32 31,26 31,63 -2,77% 1.878.668,00
04.10.2024 32,25 32,59 31,51 32,53 2,88% 2.494.909,00
03.10.2024 32,30 32,41 31,39 31,62 -2,11% 2.025.401,00
02.10.2024 31,99 32,31 31,48 32,30 0,44% 2.159.039,00
01.10.2024 32,02 32,78 31,77 32,16 0,41% 1.948.918,00
30.09.2024 32,38 32,75 31,60 32,03 -1,32% 3.466.533,00
27.09.2024 32,90 33,45 32,33 32,46 -0,64% 2.291.254,00
26.09.2024 32,96 33,22 32,56 32,67 -0,09% 1.817.115,00
25.09.2024 34,01 34,31 32,67 32,70 -3,71% 3.672.073,00
24.09.2024 34,47 34,77 33,95 33,96 -1,91% 4.616.199,00
23.09.2024 35,10 35,16 34,28 34,62 -0,86% 2.203.007,00
20.09.2024 34,59 35,04 34,43 34,92 0,23% 6.537.518,00
19.09.2024 35,25 35,51 34,69 34,84 0,84% 3.391.240,00
18.09.2024 34,76 34,99 34,08 34,55 -0,40% 2.777.234,00
17.09.2024 34,25 34,87 34,15 34,69 2,18% 2.269.452,00
16.09.2024 34,06 34,60 33,77 33,95 -0,18% 2.458.270,00
13.09.2024 34,20 34,46 33,87 34,01 0,09% 3.646.308,00
12.09.2024 33,00 34,02 32,88 33,98 3,22% 2.192.621,00
11.09.2024 32,38 32,95 32,08 32,92 2,17% 3.252.971,00
10.09.2024 32,36 32,60 31,90 32,22 -0,43% 1.770.520,00
09.09.2024 32,06 32,63 32,02 32,36 1,73% 2.670.689,00
06.09.2024 31,85 32,08 31,42 31,81 0,13% 3.184.329,00
05.09.2024 31,25 32,04 31,25 31,77 1,34% 1.777.185,00
04.09.2024 30,62 31,68 30,45 31,35 1,72% 2.114.808,00
03.09.2024 31,09 31,69 30,58 30,82 -0,58% 3.178.095,00
30.08.2024 30,46 31,09 30,33 31,00 2,21% 2.219.093,00
29.08.2024 31,17 31,40 30,30 30,33 -2,85% 3.225.658,00
28.08.2024 31,67 31,89 30,78 31,22 -1,76% 3.230.283,00
27.08.2024 31,30 32,18 31,16 31,78 0,76% 2.169.542,00
26.08.2024 31,44 32,13 31,38 31,54 -0,41% 2.974.360,00
23.08.2024 31,42 32,00 31,09 31,67 1,09% 3.198.223,00
22.08.2024 31,83 31,97 31,16 31,33 -1,38% 1.720.206,00
21.08.2024 30,92 31,81 30,52 31,77 3,28% 3.108.016,00
20.08.2024 31,31 31,60 30,36 30,76 -1,91% 3.428.889,00
19.08.2024 31,71 32,18 31,26 31,36 -3,92% 4.772.647,00
16.08.2024 32,16 33,02 31,90 32,64 0,99% 3.642.337,00
15.08.2024 31,50 32,74 31,03 32,32 6,91% 5.698.532,00
14.08.2024 29,47 30,75 28,57 30,23 2,75% 5.260.668,00
13.08.2024 28,77 29,66 28,48 29,42 1,10% 4.806.071,00
12.08.2024 29,52 30,25 29,07 29,10 -1,32% 4.050.846,00
09.08.2024 30,45 30,84 29,32 29,49 -2,42% 6.803.916,00
08.08.2024 29,09 30,40 26,96 30,22 -19,84% 25.332.851,00
07.08.2024 38,27 38,75 37,50 37,70 -0,03% 6.065.252,00
06.08.2024 36,60 38,06 35,82 37,71 4,37% 1.959.557,00
05.08.2024 35,01 36,78 34,32 36,13 -3,45% 2.424.016,00
02.08.2024 37,00 37,49 35,74 37,42 -1,50% 3.526.500,00
01.08.2024 38,64 38,97 37,12 37,99 -0,68% 2.109.506,00