54,750$
7,63%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 51,60 | 55,65 | 51,45 | 54,84 | 7,80% | 4.881.648,00 |
| 20.11.2025 | 51,50 | 53,24 | 50,56 | 50,87 | 1,29% | 4.058.348,00 |
| 19.11.2025 | 51,50 | 51,50 | 49,52 | 50,22 | -2,11% | 3.136.396,00 |
| 18.11.2025 | 51,01 | 51,95 | 50,45 | 51,30 | -0,62% | 3.028.224,00 |
| 17.11.2025 | 53,66 | 55,22 | 51,02 | 51,62 | -3,89% | 3.387.251,00 |
| 14.11.2025 | 54,29 | 55,18 | 53,28 | 53,71 | -3,00% | 2.674.396,00 |
| 13.11.2025 | 57,25 | 57,90 | 54,50 | 55,37 | -3,90% | 3.188.266,00 |
| 12.11.2025 | 56,99 | 59,42 | 56,53 | 57,62 | 2,87% | 3.815.998,00 |
| 11.11.2025 | 56,43 | 58,50 | 55,38 | 56,01 | -1,18% | 3.003.456,00 |
| 10.11.2025 | 54,61 | 57,31 | 54,49 | 56,68 | 6,08% | 4.575.371,00 |
| 07.11.2025 | 52,67 | 54,14 | 50,70 | 53,43 | 0,39% | 4.758.232,00 |
| 06.11.2025 | 56,31 | 57,06 | 52,62 | 53,22 | -4,21% | 7.639.585,00 |
| 05.11.2025 | 54,83 | 56,98 | 54,15 | 55,56 | 0,71% | 7.212.123,00 |
| 04.11.2025 | 54,05 | 56,33 | 53,35 | 55,17 | 1,25% | 4.777.815,00 |
| 03.11.2025 | 56,00 | 57,27 | 53,70 | 54,49 | -1,89% | 6.238.857,00 |
| 31.10.2025 | 55,80 | 57,02 | 55,51 | 55,54 | 0,02% | 3.116.158,00 |
| 30.10.2025 | 55,02 | 57,70 | 54,03 | 55,53 | -3,99% | 4.226.442,00 |
| 29.10.2025 | 59,30 | 59,37 | 57,39 | 57,84 | -2,49% | 2.691.668,00 |
| 28.10.2025 | 59,92 | 60,22 | 58,43 | 59,32 | -0,92% | 2.539.997,00 |
| 27.10.2025 | 58,38 | 60,20 | 57,84 | 59,87 | 5,20% | 3.805.315,00 |
| 24.10.2025 | 58,15 | 58,39 | 56,40 | 56,91 | -0,40% | 2.834.231,00 |
| 23.10.2025 | 57,16 | 57,49 | 56,00 | 57,14 | 0,05% | 2.547.837,00 |
| 22.10.2025 | 56,92 | 57,87 | 56,01 | 57,11 | -0,66% | 3.307.472,00 |
| 21.10.2025 | 56,85 | 58,24 | 56,46 | 57,49 | 2,48% | 3.628.552,00 |
| 20.10.2025 | 55,37 | 57,07 | 55,00 | 56,10 | 2,17% | 4.057.165,00 |
| 17.10.2025 | 54,30 | 55,27 | 53,80 | 54,91 | 0,70% | 3.242.939,00 |
| 16.10.2025 | 54,94 | 55,40 | 52,90 | 54,53 | -0,87% | 5.259.273,00 |
| 15.10.2025 | 53,63 | 55,09 | 53,07 | 55,01 | 3,95% | 4.703.020,00 |
| 14.10.2025 | 51,31 | 53,18 | 50,23 | 52,92 | 1,17% | 5.272.700,00 |
| 13.10.2025 | 50,25 | 52,66 | 49,88 | 52,31 | 7,02% | 6.675.558,00 |
| 10.10.2025 | 49,53 | 50,35 | 48,11 | 48,88 | -1,53% | 4.422.398,00 |
| 09.10.2025 | 47,80 | 50,85 | 47,75 | 49,64 | 3,57% | 6.361.982,00 |
| 08.10.2025 | 47,87 | 48,68 | 47,16 | 47,93 | 0,57% | 4.410.280,00 |
| 07.10.2025 | 49,09 | 49,26 | 47,42 | 47,66 | -2,79% | 4.532.486,00 |
| 06.10.2025 | 50,69 | 50,71 | 48,76 | 49,03 | -3,01% | 4.727.029,00 |
| 03.10.2025 | 52,54 | 52,60 | 50,32 | 50,55 | -3,40% | 332.397,00 |
| 02.10.2025 | 52,01 | 52,68 | 51,80 | 52,33 | 1,55% | 3.350.123,00 |
| 01.10.2025 | 51,75 | 52,24 | 51,12 | 51,53 | -1,55% | 4.291.561,00 |
| 30.09.2025 | 52,39 | 52,50 | 51,27 | 52,34 | -0,44% | 3.471.930,00 |
| 29.09.2025 | 53,76 | 53,95 | 51,85 | 52,57 | -1,00% | 4.652.471,00 |
| 26.09.2025 | 53,56 | 53,67 | 52,18 | 53,10 | -0,49% | 3.596.692,00 |
| 25.09.2025 | 53,24 | 54,10 | 52,78 | 53,36 | -1,35% | 3.216.611,00 |
| 24.09.2025 | 55,55 | 56,83 | 53,98 | 54,09 | -2,28% | 4.013.839,00 |
| 23.09.2025 | 55,53 | 56,95 | 55,25 | 55,35 | 0,16% | 3.151.398,00 |
| 22.09.2025 | 58,43 | 58,52 | 55,09 | 55,26 | -5,73% | 6.283.687,00 |
| 19.09.2025 | 58,50 | 59,08 | 57,24 | 58,62 | 0,86% | 4.196.858,00 |
| 18.09.2025 | 58,59 | 58,90 | 57,54 | 58,12 | 0,29% | 2.880.117,00 |
| 17.09.2025 | 59,55 | 60,07 | 57,52 | 57,95 | -2,34% | 3.403.279,00 |
| 16.09.2025 | 62,14 | 62,40 | 59,23 | 59,34 | -4,44% | 4.893.619,00 |
| 15.09.2025 | 64,27 | 65,00 | 62,03 | 62,10 | -3,80% | 3.569.258,00 |
| 12.09.2025 | 66,19 | 66,46 | 64,15 | 64,55 | -2,93% | 3.052.643,00 |
| 11.09.2025 | 65,34 | 66,77 | 64,55 | 66,50 | 2,26% | 2.664.763,00 |
| 10.09.2025 | 65,00 | 65,76 | 64,20 | 65,03 | -0,93% | 3.513.448,00 |
| 09.09.2025 | 64,30 | 65,93 | 63,70 | 65,64 | 2,08% | 2.901.836,00 |
| 08.09.2025 | 65,66 | 66,28 | 63,67 | 64,30 | -2,55% | 6.150.103,00 |
| 05.09.2025 | 72,21 | 73,58 | 65,78 | 65,98 | -7,63% | 6.125.497,00 |
| 04.09.2025 | 72,00 | 72,00 | 70,27 | 71,43 | -0,39% | 2.522.201,00 |
| 03.09.2025 | 72,50 | 72,77 | 71,29 | 71,71 | -1,74% | 2.031.968,00 |
| 02.09.2025 | 70,47 | 73,24 | 69,78 | 72,98 | 1,60% | 2.778.362,00 |
| 29.08.2025 | 74,15 | 74,23 | 70,37 | 71,83 | -3,25% | 3.343.109,00 |
| 28.08.2025 | 73,05 | 74,31 | 71,54 | 74,24 | 1,41% | 3.023.687,00 |
| 27.08.2025 | 72,20 | 74,65 | 72,17 | 73,21 | 1,30% | 3.270.848,00 |
| 26.08.2025 | 69,00 | 72,50 | 68,86 | 72,27 | 3,78% | 3.798.046,00 |
| 25.08.2025 | 65,60 | 69,99 | 65,60 | 69,64 | 6,29% | 5.815.430,00 |
| 22.08.2025 | 63,19 | 65,82 | 63,13 | 65,52 | 3,79% | 4.745.385,00 |
| 21.08.2025 | 62,46 | 63,45 | 62,18 | 63,13 | 0,30% | 1.862.159,00 |
| 20.08.2025 | 63,22 | 63,55 | 62,13 | 62,94 | -1,38% | 1.900.932,00 |
| 19.08.2025 | 65,21 | 65,72 | 63,69 | 63,82 | -2,42% | 2.205.367,00 |
| 18.08.2025 | 62,90 | 65,47 | 62,75 | 65,40 | 3,83% | 3.110.905,00 |
| 15.08.2025 | 62,79 | 63,37 | 62,30 | 62,99 | -0,43% | 2.515.864,00 |
| 14.08.2025 | 66,42 | 67,09 | 62,83 | 63,26 | -6,34% | 5.088.236,00 |
| 13.08.2025 | 69,86 | 69,95 | 66,57 | 67,54 | -1,86% | 3.356.745,00 |
| 12.08.2025 | 67,85 | 68,88 | 66,46 | 68,82 | 1,99% | 2.721.533,00 |
| 11.08.2025 | 66,78 | 69,38 | 66,50 | 67,48 | 2,12% | 4.831.497,00 |
| 08.08.2025 | 69,56 | 70,04 | 64,90 | 66,08 | -5,96% | 6.575.112,00 |
| 07.08.2025 | 69,56 | 71,80 | 66,50 | 70,27 | 21,60% | 13.844.567,00 |
| 06.08.2025 | 58,13 | 58,77 | 57,24 | 57,79 | 0,59% | 6.149.150,00 |
| 05.08.2025 | 59,19 | 59,19 | 56,91 | 57,45 | -1,76% | 3.438.694,00 |
| 04.08.2025 | 57,95 | 59,25 | 57,00 | 58,48 | 3,12% | 3.631.374,00 |
| 01.08.2025 | 58,30 | 58,91 | 56,18 | 56,71 | -4,32% | 2.959.665,00 |
| 31.07.2025 | 60,30 | 60,47 | 58,71 | 59,27 | -1,33% | 3.030.393,00 |
| 30.07.2025 | 59,00 | 60,24 | 58,48 | 60,07 | 3,02% | 3.261.606,00 |
| 29.07.2025 | 59,88 | 59,89 | 57,66 | 58,31 | -1,55% | 1.914.038,00 |
| 28.07.2025 | 59,82 | 60,38 | 58,82 | 59,23 | -0,45% | 1.812.871,00 |
| 25.07.2025 | 58,98 | 59,76 | 57,75 | 59,50 | 1,78% | 3.334.988,00 |
| 24.07.2025 | 62,78 | 62,78 | 58,15 | 58,46 | -6,93% | 4.940.443,00 |
| 23.07.2025 | 63,00 | 63,45 | 62,31 | 62,81 | 0,05% | 1.886.205,00 |
| 22.07.2025 | 62,50 | 63,16 | 61,75 | 62,78 | 0,34% | 1.501.863,00 |
| 21.07.2025 | 64,57 | 64,73 | 62,45 | 62,57 | -2,80% | 1.953.111,00 |
| 18.07.2025 | 63,92 | 64,75 | 63,19 | 64,37 | 1,40% | 1.763.282,00 |
| 17.07.2025 | 63,37 | 63,96 | 62,61 | 63,48 | 0,95% | 1.888.142,00 |
| 16.07.2025 | 64,12 | 64,12 | 61,81 | 62,88 | -1,53% | 1.883.282,00 |
| 15.07.2025 | 63,50 | 64,56 | 63,27 | 63,86 | 0,66% | 2.208.557,00 |
| 14.07.2025 | 63,71 | 65,08 | 63,08 | 63,44 | 0,17% | 2.193.937,00 |
| 11.07.2025 | 63,76 | 64,35 | 62,86 | 63,33 | -0,60% | 2.127.981,00 |
| 10.07.2025 | 66,70 | 66,99 | 63,70 | 63,71 | -3,94% | 3.036.014,00 |
| 09.07.2025 | 66,30 | 66,98 | 65,53 | 66,32 | 0,35% | 1.256.595,00 |
| 08.07.2025 | 66,38 | 66,86 | 65,45 | 66,09 | -0,57% | 1.716.580,00 |
| 07.07.2025 | 66,48 | 66,51 | 64,90 | 66,47 | -1,12% | 2.957.778,00 |
| 03.07.2025 | 66,00 | 67,42 | 65,63 | 67,22 | 1,77% | 1.485.532,00 |