61,350$
-0,63%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 61,64 | 62,24 | 58,89 | 61,35 | -0,63% | 3.104.076,00 |
| 31.03.2025 | 60,20 | 62,58 | 58,12 | 61,74 | -1,25% | 4.174.115,00 |
| 28.03.2025 | 64,59 | 64,81 | 60,15 | 62,52 | -3,83% | 6.470.719,00 |
| 27.03.2025 | 68,27 | 70,47 | 64,52 | 65,01 | -5,47% | 5.777.505,00 |
| 26.03.2025 | 71,50 | 72,72 | 68,20 | 68,77 | -1,60% | 3.743.462,00 |
| 25.03.2025 | 70,68 | 70,96 | 68,50 | 69,89 | -0,79% | 3.450.138,00 |
| 24.03.2025 | 69,56 | 71,25 | 68,77 | 70,45 | 7,67% | 4.602.550,00 |
| 21.03.2025 | 63,86 | 65,70 | 62,01 | 65,43 | -0,09% | 2.807.465,00 |
| 20.03.2025 | 65,30 | 67,49 | 64,39 | 65,49 | -1,21% | 4.395.390,00 |
| 19.03.2025 | 63,00 | 67,20 | 62,78 | 66,29 | 5,21% | 5.356.246,00 |
| 18.03.2025 | 60,94 | 63,37 | 60,13 | 63,01 | 1,73% | 2.498.986,00 |
| 17.03.2025 | 61,20 | 63,17 | 60,60 | 61,94 | -0,86% | 2.236.564,00 |
| 14.03.2025 | 60,82 | 62,53 | 60,37 | 62,48 | 4,81% | 1.891.467,00 |
| 13.03.2025 | 62,19 | 62,22 | 57,84 | 59,61 | -4,33% | 3.154.538,00 |
| 12.03.2025 | 62,99 | 63,88 | 61,33 | 62,31 | 3,56% | 3.444.765,00 |
| 11.03.2025 | 58,44 | 61,33 | 57,80 | 60,17 | 3,01% | 2.892.301,00 |
| 10.03.2025 | 61,60 | 61,68 | 57,36 | 58,41 | -8,53% | 5.134.900,00 |
| 07.03.2025 | 64,69 | 65,63 | 59,88 | 63,86 | -1,42% | 4.447.579,00 |
| 06.03.2025 | 68,55 | 69,68 | 64,50 | 64,78 | -8,23% | 3.594.829,00 |
| 05.03.2025 | 72,55 | 72,75 | 69,77 | 70,59 | -2,45% | 3.063.407,00 |
| 04.03.2025 | 74,77 | 75,04 | 69,81 | 72,36 | -5,21% | 4.767.248,00 |
| 03.03.2025 | 79,46 | 80,62 | 75,40 | 76,34 | -3,56% | 3.475.840,00 |
| 28.02.2025 | 75,05 | 79,22 | 75,00 | 79,16 | 3,40% | 2.279.220,00 |
| 27.02.2025 | 76,80 | 79,18 | 74,56 | 76,56 | 1,54% | 2.749.670,00 |
| 26.02.2025 | 73,99 | 77,29 | 73,75 | 75,40 | 3,09% | 2.945.816,00 |
| 25.02.2025 | 75,11 | 75,30 | 72,15 | 73,14 | -2,88% | 2.574.983,00 |
| 24.02.2025 | 75,96 | 76,48 | 71,78 | 75,31 | -1,04% | 5.144.376,00 |
| 21.02.2025 | 82,97 | 83,05 | 75,24 | 76,10 | -7,23% | 5.572.028,00 |
| 20.02.2025 | 85,20 | 86,09 | 81,48 | 82,03 | -3,48% | 3.348.973,00 |
| 19.02.2025 | 85,36 | 86,37 | 84,39 | 84,99 | -0,45% | 2.802.896,00 |
| 18.02.2025 | 82,41 | 86,88 | 82,41 | 85,37 | 4,15% | 4.104.633,00 |
| 14.02.2025 | 83,90 | 84,91 | 81,24 | 81,97 | -1,88% | 4.067.357,00 |
| 13.02.2025 | 84,56 | 86,42 | 80,17 | 83,54 | 29,10% | 13.876.795,00 |
| 12.02.2025 | 63,17 | 64,98 | 62,11 | 64,71 | 0,81% | 5.692.537,00 |
| 11.02.2025 | 65,69 | 66,11 | 63,92 | 64,19 | -3,59% | 4.141.877,00 |
| 10.02.2025 | 67,10 | 67,71 | 66,19 | 66,58 | -0,30% | 3.257.216,00 |
| 07.02.2025 | 67,75 | 68,47 | 66,58 | 66,78 | -1,43% | 2.554.233,00 |
| 06.02.2025 | 65,73 | 67,78 | 65,48 | 67,75 | 3,12% | 2.629.952,00 |
| 05.02.2025 | 64,85 | 65,77 | 64,33 | 65,70 | 1,67% | 2.193.712,00 |
| 04.02.2025 | 63,63 | 64,92 | 63,35 | 64,62 | 2,05% | 1.426.894,00 |
| 03.02.2025 | 60,35 | 63,96 | 60,06 | 63,32 | 1,28% | 1.939.272,00 |
| 31.01.2025 | 63,47 | 63,70 | 62,19 | 62,52 | -1,11% | 1.548.576,00 |
| 30.01.2025 | 61,73 | 63,98 | 61,45 | 63,22 | 2,20% | 2.360.816,00 |
| 29.01.2025 | 60,20 | 62,24 | 59,91 | 61,86 | 3,81% | 2.414.248,00 |
| 28.01.2025 | 59,71 | 60,85 | 59,08 | 59,59 | 0,42% | 1.047.601,00 |
| 27.01.2025 | 58,75 | 60,16 | 57,78 | 59,34 | -1,43% | 1.955.794,00 |
| 24.01.2025 | 60,59 | 60,88 | 59,97 | 60,20 | -1,17% | 1.532.219,00 |
| 23.01.2025 | 60,11 | 60,99 | 58,97 | 60,91 | 1,16% | 1.316.040,00 |
| 22.01.2025 | 60,16 | 60,23 | 58,78 | 60,21 | 0,28% | 1.490.404,00 |
| 21.01.2025 | 60,83 | 61,10 | 59,33 | 60,04 | 0,57% | 1.638.878,00 |
| 17.01.2025 | 60,49 | 61,33 | 59,47 | 59,70 | -1,27% | 2.201.896,00 |
| 16.01.2025 | 59,18 | 61,09 | 58,74 | 60,47 | 2,68% | 2.133.488,00 |
| 15.01.2025 | 60,00 | 60,57 | 58,31 | 58,89 | -0,32% | 3.088.854,00 |
| 14.01.2025 | 56,55 | 59,99 | 56,51 | 59,08 | 5,94% | 4.061.270,00 |
| 13.01.2025 | 56,28 | 57,46 | 54,87 | 55,77 | -2,52% | 3.149.751,00 |
| 10.01.2025 | 55,60 | 57,64 | 54,79 | 57,21 | 1,80% | 2.894.539,00 |
| 08.01.2025 | 57,24 | 57,70 | 55,40 | 56,20 | -2,31% | 2.168.980,00 |
| 07.01.2025 | 58,84 | 59,18 | 56,16 | 57,53 | -0,43% | 2.309.756,00 |
| 06.01.2025 | 58,21 | 58,96 | 57,20 | 57,78 | 2,54% | 3.064.114,00 |
| 03.01.2025 | 56,82 | 58,10 | 56,02 | 56,35 | 0,07% | 2.866.999,00 |
| 02.01.2025 | 52,81 | 56,41 | 52,50 | 56,31 | 7,50% | 3.612.970,00 |
| 31.12.2024 | 52,99 | 53,37 | 51,92 | 52,38 | -0,32% | 1.205.008,00 |
| 30.12.2024 | 52,25 | 53,11 | 51,70 | 52,55 | -1,52% | 1.955.420,00 |
| 27.12.2024 | 55,41 | 55,56 | 53,00 | 53,36 | -4,41% | 2.025.602,00 |
| 26.12.2024 | 54,52 | 55,86 | 53,76 | 55,82 | 1,84% | 1.179.682,00 |
| 24.12.2024 | 52,99 | 55,24 | 52,66 | 54,81 | 3,49% | 1.112.150,00 |
| 23.12.2024 | 53,56 | 53,94 | 51,75 | 52,96 | -2,03% | 1.816.914,00 |
| 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 |