27,090$
0,33%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,34 | 27,66 | 26,91 | 26,95 | -0,19% | 1.401.686,00 |
| 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 |
| 04.03.2024 | 30,00 | 30,84 | 29,90 | 30,52 | 2,86% | 3.044.253,00 |
| 01.03.2024 | 29,04 | 29,86 | 28,65 | 29,67 | 1,85% | 1.720.381,00 |
| 29.02.2024 | 28,83 | 29,43 | 28,34 | 29,13 | 1,50% | 2.328.979,00 |
| 28.02.2024 | 28,61 | 29,52 | 28,29 | 28,70 | -3,46% | 8.271.584,00 |
| 27.02.2024 | 28,91 | 29,93 | 28,55 | 29,73 | 3,19% | 2.190.622,00 |
| 26.02.2024 | 28,59 | 30,07 | 28,27 | 28,81 | 0,38% | 3.157.949,00 |
| 23.02.2024 | 27,38 | 28,75 | 26,87 | 28,70 | 4,74% | 3.238.534,00 |
| 22.02.2024 | 28,77 | 29,22 | 26,38 | 27,40 | 1,33% | 6.025.375,00 |
| 21.02.2024 | 27,09 | 27,60 | 26,75 | 27,04 | -0,37% | 2.679.998,00 |
| 20.02.2024 | 27,43 | 27,60 | 27,14 | 27,14 | -0,95% | 1.504.058,00 |
| 16.02.2024 | 27,34 | 27,72 | 27,17 | 27,40 | -0,29% | 1.294.157,00 |
| 15.02.2024 | 27,64 | 27,76 | 27,22 | 27,48 | -0,22% | 864.989,00 |
| 14.02.2024 | 26,96 | 27,56 | 26,32 | 27,54 | 3,61% | 1.275.358,00 |
| 13.02.2024 | 27,17 | 27,35 | 26,39 | 26,58 | -4,32% | 1.326.894,00 |
| 12.02.2024 | 27,19 | 27,96 | 27,15 | 27,78 | 2,93% | 1.405.759,00 |
| 09.02.2024 | 26,50 | 27,01 | 26,30 | 26,99 | 2,27% | 1.197.288,00 |
| 08.02.2024 | 25,63 | 26,40 | 25,50 | 26,39 | 2,49% | 1.207.395,00 |
| 07.02.2024 | 25,77 | 25,94 | 25,46 | 25,75 | 0,00% | 1.086.364,00 |
| 06.02.2024 | 25,89 | 26,08 | 25,65 | 25,75 | -0,77% | 1.576.845,00 |
| 05.02.2024 | 26,50 | 26,55 | 25,83 | 25,95 | -3,06% | 1.411.765,00 |
| 02.02.2024 | 26,82 | 26,90 | 26,50 | 26,77 | -1,40% | 958.876,00 |
| 01.02.2024 | 26,94 | 27,16 | 26,38 | 27,15 | 1,12% | 975.416,00 |
| 31.01.2024 | 27,74 | 27,86 | 26,75 | 26,85 | -2,75% | 906.193,00 |
| 30.01.2024 | 27,50 | 27,62 | 27,20 | 27,61 | -0,18% | 887.903,00 |
| 29.01.2024 | 27,49 | 27,78 | 27,15 | 27,66 | 0,58% | 822.941,00 |
| 26.01.2024 | 27,62 | 27,97 | 27,30 | 27,50 | -0,25% | 868.194,00 |
| 25.01.2024 | 27,48 | 27,76 | 27,15 | 27,57 | 0,29% | 944.546,00 |
| 24.01.2024 | 27,70 | 27,70 | 27,10 | 27,49 | -0,11% | 1.011.148,00 |
| 23.01.2024 | 27,47 | 27,69 | 27,11 | 27,52 | 0,81% | 1.183.453,00 |
| 22.01.2024 | 28,40 | 28,84 | 26,98 | 27,30 | -3,26% | 1.848.994,00 |
| 19.01.2024 | 27,76 | 28,34 | 27,13 | 28,22 | 1,95% | 1.528.143,00 |
| 18.01.2024 | 28,29 | 28,43 | 27,68 | 27,68 | -1,53% | 1.487.625,00 |
| 17.01.2024 | 27,49 | 28,18 | 27,37 | 28,11 | 1,37% | 1.211.446,00 |
| 16.01.2024 | 28,80 | 28,81 | 27,68 | 27,73 | -0,47% | 1.436.665,00 |
| 12.01.2024 | 28,18 | 28,64 | 27,77 | 27,86 | -1,10% | 959.339,00 |
| 11.01.2024 | 29,51 | 29,59 | 28,16 | 28,17 | -4,44% | 1.478.509,00 |
| 10.01.2024 | 28,70 | 29,76 | 28,64 | 29,48 | 2,97% | 1.600.769,00 |
| 09.01.2024 | 29,47 | 29,62 | 28,59 | 28,63 | -3,57% | 2.197.778,00 |
| 08.01.2024 | 31,24 | 31,50 | 28,34 | 29,69 | -4,56% | 3.990.153,00 |
| 05.01.2024 | 30,90 | 31,78 | 30,80 | 31,11 | 0,32% | 1.860.133,00 |
| 04.01.2024 | 31,06 | 31,17 | 30,45 | 31,01 | -0,06% | 1.255.365,00 |
| 03.01.2024 | 30,57 | 31,81 | 30,44 | 31,03 | -0,10% | 989.398,00 |
| 02.01.2024 | 31,45 | 31,93 | 30,76 | 31,06 | -1,93% | 1.253.525,00 |
| 29.12.2023 | 31,75 | 32,19 | 31,60 | 31,67 | -0,72% | 1.147.467,00 |
| 28.12.2023 | 31,90 | 32,31 | 31,77 | 31,90 | -0,31% | 1.565.016,00 |
| 27.12.2023 | 31,07 | 32,00 | 30,89 | 32,00 | 3,43% | 1.365.618,00 |
| 26.12.2023 | 30,41 | 31,23 | 30,29 | 30,94 | -0,35% | 2.082.228,00 |
| 22.12.2023 | 29,80 | 31,23 | 29,55 | 31,05 | 4,33% | 2.385.498,00 |
| 21.12.2023 | 29,38 | 29,96 | 29,10 | 29,76 | 3,91% | 1.765.825,00 |
| 20.12.2023 | 29,39 | 29,76 | 28,64 | 28,64 | -2,88% | 1.288.471,00 |
| 19.12.2023 | 29,45 | 29,72 | 29,06 | 29,49 | -0,30% | 1.541.648,00 |
| 18.12.2023 | 29,76 | 30,09 | 29,03 | 29,58 | -1,00% | 1.141.195,00 |
| 15.12.2023 | 30,79 | 30,85 | 29,53 | 29,88 | -2,61% | 1.249.718,00 |
| 14.12.2023 | 29,85 | 30,79 | 29,66 | 30,68 | 3,93% | 3.321.089,00 |
| 13.12.2023 | 29,25 | 29,64 | 28,43 | 29,52 | 1,03% | 1.251.958,00 |
| 12.12.2023 | 28,69 | 29,27 | 28,13 | 29,22 | 1,81% | 873.173,00 |
| 11.12.2023 | 27,66 | 28,85 | 27,57 | 28,70 | 3,76% | 1.234.822,00 |
| 08.12.2023 | 27,50 | 27,83 | 27,14 | 27,66 | 0,40% | 781.038,00 |