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 |