38,030$
2,34%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 37,87 | 38,80 | 37,41 | 38,02 | 2,31% | 2.331.490,00 |
| 25.07.2024 | 36,98 | 37,75 | 36,30 | 37,16 | 0,54% | 2.614.588,00 |
| 24.07.2024 | 38,93 | 38,94 | 36,73 | 36,96 | -5,26% | 4.178.516,00 |
| 23.07.2024 | 39,73 | 40,02 | 38,86 | 39,01 | -1,34% | 1.275.622,00 |
| 22.07.2024 | 39,33 | 39,62 | 38,55 | 39,54 | 0,94% | 1.591.534,00 |
| 19.07.2024 | 38,94 | 39,62 | 38,37 | 39,17 | 1,32% | 1.899.413,00 |
| 18.07.2024 | 39,97 | 40,13 | 36,24 | 38,66 | -3,95% | 5.546.803,00 |
| 17.07.2024 | 42,39 | 42,63 | 40,19 | 40,25 | -5,20% | 1.755.709,00 |
| 16.07.2024 | 42,35 | 42,80 | 41,35 | 42,46 | 0,35% | 2.390.657,00 |
| 15.07.2024 | 41,04 | 42,40 | 40,28 | 42,31 | 3,85% | 2.973.321,00 |
| 12.07.2024 | 39,98 | 41,28 | 39,52 | 40,74 | 1,65% | 2.234.554,00 |
| 11.07.2024 | 39,45 | 40,13 | 39,25 | 40,08 | 1,57% | 2.189.273,00 |
| 10.07.2024 | 41,22 | 41,41 | 38,30 | 39,46 | -4,34% | 4.578.324,00 |
| 09.07.2024 | 42,92 | 43,49 | 41,12 | 41,25 | -3,64% | 3.623.642,00 |
| 08.07.2024 | 42,26 | 42,95 | 41,75 | 42,81 | 1,66% | 3.293.802,00 |
| 05.07.2024 | 41,39 | 42,22 | 41,30 | 42,11 | 1,42% | 1.551.331,00 |
| 03.07.2024 | 42,32 | 42,37 | 40,85 | 41,52 | -0,74% | 2.313.738,00 |
| 02.07.2024 | 41,86 | 42,39 | 41,55 | 41,83 | -0,05% | 2.468.837,00 |
| 01.07.2024 | 41,75 | 42,30 | 41,25 | 41,85 | 1,09% | 3.544.931,00 |
| 28.06.2024 | 42,00 | 42,15 | 41,03 | 41,40 | -1,66% | 9.237.751,00 |
| 27.06.2024 | 41,80 | 42,87 | 40,90 | 42,10 | 1,54% | 4.638.230,00 |
| 26.06.2024 | 40,47 | 41,47 | 40,25 | 41,46 | 1,94% | 5.051.064,00 |
| 25.06.2024 | 39,00 | 40,88 | 38,75 | 40,67 | 4,18% | 3.464.295,00 |
| 24.06.2024 | 39,03 | 39,73 | 38,29 | 39,04 | -0,05% | 2.804.146,00 |
| 21.06.2024 | 38,34 | 39,18 | 37,71 | 39,06 | 1,48% | 3.582.792,00 |
| 20.06.2024 | 39,36 | 39,90 | 37,93 | 38,49 | -2,88% | 2.981.692,00 |
| 18.06.2024 | 39,67 | 41,15 | 39,42 | 39,63 | 0,79% | 3.451.385,00 |
| 17.06.2024 | 38,00 | 39,69 | 38,00 | 39,32 | 3,15% | 2.342.385,00 |
| 14.06.2024 | 38,01 | 39,25 | 37,64 | 38,12 | -0,81% | 1.978.664,00 |
| 13.06.2024 | 40,00 | 40,25 | 38,14 | 38,43 | -3,56% | 2.645.376,00 |
| 12.06.2024 | 40,05 | 40,75 | 39,50 | 39,85 | 1,01% | 2.209.603,00 |
| 11.06.2024 | 38,91 | 40,64 | 38,73 | 39,45 | -1,08% | 7.298.921,00 |
| 10.06.2024 | 38,15 | 40,35 | 38,03 | 39,88 | 5,03% | 3.901.865,00 |
| 07.06.2024 | 38,40 | 38,70 | 37,29 | 37,97 | -1,66% | 2.041.627,00 |
| 06.06.2024 | 38,45 | 39,30 | 37,78 | 38,61 | 0,57% | 3.113.599,00 |
| 05.06.2024 | 36,01 | 39,29 | 36,00 | 38,39 | 7,66% | 5.610.429,00 |
| 04.06.2024 | 35,25 | 35,84 | 34,61 | 35,66 | 1,68% | 1.399.363,00 |
| 03.06.2024 | 35,50 | 35,67 | 34,66 | 35,07 | -0,90% | 1.462.658,00 |
| 31.05.2024 | 36,10 | 36,10 | 34,09 | 35,39 | -0,81% | 2.806.820,00 |
| 30.05.2024 | 36,24 | 36,85 | 35,39 | 35,68 | -2,14% | 2.646.966,00 |
| 29.05.2024 | 34,75 | 36,47 | 34,51 | 36,46 | 3,29% | 2.746.109,00 |
| 28.05.2024 | 34,72 | 35,71 | 34,28 | 35,30 | 3,52% | 2.531.138,00 |
| 24.05.2024 | 34,53 | 34,75 | 34,04 | 34,10 | -0,47% | 1.589.520,00 |
| 23.05.2024 | 35,85 | 35,95 | 33,90 | 34,26 | -4,65% | 2.652.968,00 |
| 22.05.2024 | 36,32 | 36,99 | 35,76 | 35,93 | -0,99% | 2.129.523,00 |
| 21.05.2024 | 36,76 | 36,76 | 36,24 | 36,29 | -1,31% | 1.574.077,00 |
| 20.05.2024 | 36,92 | 37,26 | 36,18 | 36,77 | 0,19% | 1.984.239,00 |
| 17.05.2024 | 37,76 | 37,78 | 36,24 | 36,70 | -2,86% | 3.405.996,00 |
| 16.05.2024 | 38,25 | 38,41 | 37,21 | 37,78 | 0,51% | 2.856.783,00 |
| 15.05.2024 | 36,71 | 38,01 | 36,53 | 37,59 | 4,21% | 4.469.951,00 |
| 14.05.2024 | 35,45 | 36,32 | 35,04 | 36,07 | 2,53% | 4.288.919,00 |
| 13.05.2024 | 35,00 | 36,20 | 34,71 | 35,18 | -2,36% | 5.850.555,00 |
| 10.05.2024 | 34,32 | 36,25 | 34,12 | 36,03 | 9,85% | 5.745.522,00 |
| 09.05.2024 | 32,41 | 32,94 | 31,60 | 32,80 | 3,24% | 3.657.356,00 |
| 08.05.2024 | 31,15 | 32,88 | 30,14 | 31,77 | 11,79% | 9.755.252,00 |
| 07.05.2024 | 28,25 | 28,50 | 27,87 | 28,42 | 0,28% | 3.201.569,00 |
| 06.05.2024 | 27,50 | 28,36 | 27,48 | 28,34 | 3,85% | 3.101.454,00 |
| 03.05.2024 | 27,40 | 27,69 | 26,85 | 27,29 | 1,26% | 1.901.157,00 |
| 02.05.2024 | 27,34 | 27,66 | 26,91 | 26,95 | -0,19% | 1.395.912,00 |
| 01.05.2024 | 27,52 | 27,85 | 26,90 | 27,00 | -4,12% | 2.650.285,00 |
| 30.04.2024 | 28,04 | 28,44 | 27,76 | 28,16 | -0,67% | 1.505.124,00 |
| 29.04.2024 | 28,70 | 28,88 | 28,11 | 28,35 | -0,84% | 1.921.310,00 |
| 26.04.2024 | 28,80 | 28,96 | 28,44 | 28,59 | -1,04% | 1.064.485,00 |
| 25.04.2024 | 28,36 | 29,03 | 28,01 | 28,89 | 1,26% | 1.407.745,00 |
| 24.04.2024 | 28,75 | 28,94 | 28,20 | 28,53 | -0,97% | 1.439.128,00 |
| 23.04.2024 | 28,89 | 29,52 | 28,79 | 28,81 | 0,03% | 1.879.292,00 |
| 22.04.2024 | 29,96 | 30,05 | 28,52 | 28,80 | -3,90% | 2.301.309,00 |
| 19.04.2024 | 30,02 | 30,38 | 29,74 | 29,97 | -0,66% | 1.694.784,00 |
| 18.04.2024 | 30,66 | 31,20 | 30,13 | 30,17 | -1,41% | 1.656.876,00 |
| 17.04.2024 | 32,01 | 32,01 | 30,26 | 30,60 | -3,59% | 3.300.258,00 |
| 16.04.2024 | 31,62 | 31,93 | 31,16 | 31,74 | -0,35% | 1.328.723,00 |
| 15.04.2024 | 32,10 | 32,70 | 31,84 | 31,85 | -0,31% | 1.217.305,00 |
| 12.04.2024 | 32,82 | 33,02 | 31,79 | 31,95 | -2,86% | 1.474.767,00 |
| 11.04.2024 | 32,69 | 32,94 | 31,89 | 32,89 | 0,46% | 1.482.007,00 |
| 10.04.2024 | 32,18 | 33,40 | 32,10 | 32,74 | 0,12% | 1.384.132,00 |
| 09.04.2024 | 32,44 | 32,95 | 32,12 | 32,70 | 1,05% | 1.709.332,00 |
| 08.04.2024 | 33,10 | 33,20 | 32,24 | 32,36 | -1,55% | 1.317.048,00 |
| 05.04.2024 | 32,45 | 32,97 | 32,17 | 32,87 | 1,17% | 1.585.741,00 |
| 04.04.2024 | 32,88 | 33,68 | 32,26 | 32,49 | -0,67% | 2.116.280,00 |
| 03.04.2024 | 32,20 | 33,21 | 32,11 | 32,71 | 3,38% | 2.201.292,00 |
| 02.04.2024 | 32,56 | 32,56 | 31,46 | 31,64 | -3,95% | 1.852.348,00 |
| 01.04.2024 | 33,12 | 33,40 | 32,69 | 32,94 | -0,18% | 1.657.237,00 |
| 28.03.2024 | 33,33 | 33,50 | 32,62 | 33,00 | -0,45% | 1.451.468,00 |
| 27.03.2024 | 33,20 | 33,29 | 32,02 | 33,15 | 0,21% | 2.346.922,00 |
| 26.03.2024 | 33,80 | 33,81 | 32,91 | 33,08 | -1,37% | 1.811.096,00 |
| 25.03.2024 | 33,66 | 34,02 | 33,35 | 33,54 | -0,09% | 2.375.092,00 |
| 22.03.2024 | 33,35 | 33,89 | 32,66 | 33,57 | -5,76% | 9.769.930,00 |
| 21.03.2024 | 34,25 | 36,17 | 34,25 | 35,62 | 4,03% | 2.261.415,00 |
| 20.03.2024 | 33,84 | 34,68 | 33,50 | 34,24 | 1,57% | 1.670.382,00 |
| 19.03.2024 | 34,00 | 34,77 | 33,29 | 33,71 | -1,29% | 2.046.630,00 |
| 18.03.2024 | 34,00 | 34,43 | 33,84 | 34,15 | 0,62% | 1.087.611,00 |
| 15.03.2024 | 33,72 | 34,19 | 33,42 | 33,94 | 0,47% | 1.272.082,00 |
| 14.03.2024 | 34,34 | 35,03 | 33,40 | 33,78 | -1,72% | 2.366.107,00 |
| 13.03.2024 | 33,74 | 34,49 | 33,57 | 34,37 | 2,02% | 2.069.213,00 |
| 12.03.2024 | 31,92 | 34,26 | 31,82 | 33,69 | 5,91% | 3.868.651,00 |
| 11.03.2024 | 30,28 | 32,25 | 30,19 | 31,81 | 5,19% | 3.619.439,00 |
| 08.03.2024 | 30,15 | 30,61 | 30,00 | 30,24 | 1,07% | 1.417.905,00 |
| 07.03.2024 | 30,34 | 30,68 | 29,77 | 29,92 | -0,47% | 1.435.030,00 |
| 06.03.2024 | 30,61 | 30,88 | 29,62 | 30,06 | -0,99% | 1.508.773,00 |
| 05.03.2024 | 30,25 | 30,93 | 30,14 | 30,36 | -0,52% | 1.522.971,00 |