43,770$
2,12%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,60 | 44,09 | 42,60 | 43,79 | 2,17% | 369.173,00 |
| 19.10.2026 | 41,55 | 42,95 | 41,02 | 42,86 | 4,13% | 4.478.955,00 |
| 16.10.2026 | 41,55 | 42,70 | 40,61 | 41,16 | 4,10% | 4.776.274,00 |
| 15.10.2026 | 39,53 | 39,54 | 39,53 | 39,54 | 0,94% | 2.312,00 |
| 14.10.2026 | 37,62 | 39,26 | 37,35 | 39,17 | 3,13% | 4.751.260,00 |
| 13.10.2026 | 37,50 | 38,36 | 37,21 | 37,98 | 1,88% | 2.869.361,00 |
| 12.10.2026 | 38,22 | 38,22 | 36,51 | 37,28 | -2,02% | 4.433.090,00 |
| 09.10.2026 | 39,57 | 39,80 | 37,88 | 38,05 | -4,35% | 4.196.495,00 |
| 08.10.2026 | 38,04 | 40,16 | 37,93 | 39,78 | 4,19% | 6.053.914,00 |
| 07.10.2026 | 38,73 | 38,90 | 38,16 | 38,18 | -2,25% | 3.823.272,00 |
| 06.10.2026 | 38,50 | 39,22 | 38,15 | 39,06 | 2,17% | 4.409.543,00 |
| 05.10.2026 | 38,79 | 39,06 | 37,42 | 38,23 | -1,14% | 4.465.241,00 |
| 02.10.2026 | 38,95 | 39,25 | 38,49 | 38,67 | 0,16% | 3.026.069,00 |
| 01.10.2026 | 38,50 | 38,85 | 37,51 | 38,61 | 0,13% | 3.810.352,00 |
| 30.09.2026 | 38,88 | 39,69 | 38,18 | 38,56 | 1,21% | 5.221.280,00 |
| 29.09.2026 | 38,00 | 38,37 | 37,41 | 38,10 | 0,95% | 3.403.985,00 |
| 28.09.2026 | 37,41 | 38,38 | 37,40 | 37,74 | -0,40% | 4.554.180,00 |
| 25.09.2026 | 38,43 | 38,80 | 37,80 | 37,89 | -1,61% | 3.256.311,00 |
| 24.09.2026 | 38,45 | 38,82 | 37,90 | 38,51 | 0,21% | 2.780.211,00 |
| 23.09.2026 | 38,73 | 39,03 | 37,72 | 38,43 | -0,85% | 4.528.199,00 |
| 22.09.2026 | 39,85 | 40,10 | 38,58 | 38,76 | -1,00% | 5.916.750,00 |
| 21.09.2026 | 40,55 | 40,56 | 38,28 | 39,15 | -2,20% | 6.349.795,00 |
| 18.09.2026 | 40,44 | 40,60 | 39,51 | 40,03 | -0,32% | 6.641.614,00 |
| 17.09.2026 | 41,89 | 42,16 | 40,11 | 40,16 | -2,92% | 5.417.865,00 |
| 16.09.2026 | 42,08 | 42,49 | 41,17 | 41,37 | -1,45% | 4.429.720,00 |
| 15.09.2026 | 44,11 | 44,27 | 41,89 | 41,98 | -4,70% | 4.582.527,00 |
| 14.09.2026 | 43,25 | 44,30 | 43,15 | 44,05 | 0,34% | 3.079.781,00 |
| 11.09.2026 | 43,75 | 44,54 | 43,31 | 43,90 | 1,06% | 3.051.705,00 |
| 10.09.2026 | 44,50 | 44,87 | 43,29 | 43,44 | -3,38% | 5.380.036,00 |
| 09.09.2026 | 45,55 | 45,70 | 44,77 | 44,96 | -2,01% | 2.836.900,00 |
| 08.09.2026 | 46,58 | 47,48 | 45,73 | 45,88 | -1,50% | 3.885.856,00 |
| 04.09.2026 | 45,88 | 46,85 | 45,25 | 46,58 | 0,74% | 2.810.754,00 |
| 03.09.2026 | 48,40 | 48,67 | 46,10 | 46,24 | -3,93% | 4.976.314,00 |
| 02.09.2026 | 46,11 | 48,29 | 45,88 | 48,13 | 3,93% | 4.379.739,00 |
| 01.09.2026 | 48,13 | 48,51 | 45,60 | 46,31 | -5,22% | 7.246.598,00 |
| 31.08.2026 | 49,60 | 50,13 | 48,61 | 48,86 | -2,10% | 2.970.768,00 |
| 28.08.2026 | 51,24 | 51,72 | 49,84 | 49,91 | -1,58% | 2.612.886,00 |
| 27.08.2026 | 51,66 | 51,83 | 50,50 | 50,71 | -1,02% | 2.459.761,00 |
| 26.08.2026 | 50,89 | 51,29 | 49,91 | 51,23 | 0,29% | 3.052.692,00 |
| 25.08.2026 | 51,85 | 52,57 | 50,73 | 51,08 | -1,67% | 4.002.625,00 |
| 24.08.2026 | 50,48 | 52,27 | 50,34 | 51,95 | 4,17% | 4.196.849,00 |
| 21.08.2026 | 49,36 | 49,97 | 48,91 | 49,87 | 1,01% | 2.579.818,00 |
| 20.08.2026 | 50,20 | 50,25 | 48,65 | 49,37 | -1,79% | 3.768.951,00 |
| 19.08.2026 | 48,25 | 51,18 | 48,07 | 50,27 | 3,78% | 4.459.363,00 |
| 18.08.2026 | 49,89 | 50,24 | 48,37 | 48,44 | -3,93% | 5.354.282,00 |
| 17.08.2026 | 52,00 | 52,00 | 49,79 | 50,42 | -3,08% | 4.803.351,00 |
| 14.08.2026 | 51,22 | 52,55 | 51,20 | 52,02 | 1,74% | 3.581.312,00 |
| 13.08.2026 | 51,42 | 52,79 | 50,87 | 51,13 | 0,22% | 3.539.732,00 |
| 12.08.2026 | 50,00 | 51,48 | 49,72 | 51,02 | 2,93% | 4.291.379,00 |
| 11.08.2026 | 51,64 | 52,02 | 49,50 | 49,57 | -3,35% | 4.461.315,00 |
| 10.08.2026 | 52,85 | 53,24 | 50,98 | 51,29 | -3,24% | 5.334.873,00 |
| 07.08.2026 | 53,86 | 53,95 | 52,21 | 53,01 | -0,60% | 7.219.824,00 |
| 06.08.2026 | 56,46 | 56,46 | 53,02 | 53,33 | -18,79% | 16.104.045,00 |
| 05.08.2026 | 65,19 | 66,47 | 64,56 | 65,67 | 2,43% | 3.876.506,00 |
| 04.08.2026 | 65,30 | 65,51 | 63,91 | 64,11 | -1,34% | 3.575.488,00 |
| 03.08.2026 | 67,15 | 68,20 | 64,39 | 64,98 | -1,29% | 3.119.200,00 |
| 31.07.2026 | 65,69 | 67,02 | 65,45 | 65,83 | 0,61% | 2.004.143,00 |
| 30.07.2026 | 65,77 | 67,24 | 64,68 | 65,43 | 1,27% | 2.170.729,00 |
| 29.07.2026 | 64,08 | 66,49 | 64,00 | 64,61 | -0,09% | 3.483.862,00 |
| 28.07.2026 | 64,81 | 66,21 | 64,18 | 64,67 | -1,57% | 2.383.600,00 |
| 27.07.2026 | 65,52 | 66,21 | 64,51 | 65,70 | 2,66% | 3.055.676,00 |
| 24.07.2026 | 64,29 | 65,50 | 62,93 | 64,00 | 0,02% | 1.591.109,00 |
| 23.07.2026 | 64,00 | 64,93 | 63,24 | 63,99 | -1,48% | 1.639.862,00 |
| 22.07.2026 | 65,75 | 66,46 | 64,30 | 64,95 | -1,78% | 1.858.892,00 |
| 21.07.2026 | 66,78 | 68,22 | 66,05 | 66,13 | -0,18% | 2.430.773,00 |
| 20.07.2026 | 69,09 | 69,87 | 65,76 | 66,25 | -3,09% | 2.450.387,00 |
| 17.07.2026 | 66,36 | 69,39 | 65,85 | 68,36 | 4,61% | 3.063.557,00 |
| 16.07.2026 | 63,30 | 65,61 | 63,27 | 65,35 | 2,33% | 1.765.274,00 |
| 15.07.2026 | 64,30 | 66,91 | 63,64 | 63,86 | -0,30% | 2.850.270,00 |
| 14.07.2026 | 67,27 | 67,96 | 64,00 | 64,05 | -3,63% | 2.858.548,00 |
| 13.07.2026 | 68,00 | 68,29 | 66,09 | 66,46 | -1,63% | 2.576.044,00 |
| 10.07.2026 | 65,86 | 67,94 | 65,27 | 67,56 | 2,93% | 2.051.296,00 |
| 09.07.2026 | 64,72 | 66,54 | 64,22 | 65,64 | 1,09% | 3.120.782,00 |
| 08.07.2026 | 65,12 | 65,72 | 62,40 | 64,93 | -2,04% | 3.641.541,00 |
| 07.07.2026 | 67,63 | 68,68 | 65,20 | 66,28 | -2,66% | 3.374.465,00 |
| 06.07.2026 | 72,36 | 72,75 | 67,83 | 68,09 | -5,64% | 3.390.564,00 |
| 02.07.2026 | 73,71 | 74,02 | 71,22 | 72,16 | -1,57% | 3.092.693,00 |
| 01.07.2026 | 72,76 | 73,67 | 71,83 | 73,31 | 2,09% | 2.849.394,00 |
| 30.06.2026 | 71,49 | 73,03 | 70,50 | 71,81 | 0,17% | 2.645.099,00 |
| 29.06.2026 | 72,00 | 73,77 | 70,57 | 71,69 | -0,22% | 3.631.229,00 |
| 26.06.2026 | 65,88 | 71,94 | 65,77 | 71,85 | 7,88% | 5.302.413,00 |
| 25.06.2026 | 66,95 | 68,17 | 65,77 | 66,60 | -0,82% | 3.698.770,00 |
| 24.06.2026 | 66,96 | 68,70 | 66,63 | 67,15 | -0,43% | 2.871.759,00 |
| 23.06.2026 | 65,84 | 68,55 | 65,04 | 67,44 | 0,61% | 2.406.920,00 |
| 22.06.2026 | 71,00 | 71,53 | 66,90 | 67,03 | -5,22% | 3.424.362,00 |
| 18.06.2026 | 67,04 | 71,72 | 66,87 | 70,72 | 7,61% | 5.781.660,00 |
| 17.06.2026 | 65,79 | 68,00 | 65,55 | 65,72 | -0,47% | 2.992.270,00 |
| 16.06.2026 | 66,75 | 67,98 | 65,81 | 66,03 | -0,72% | 2.805.718,00 |
| 15.06.2026 | 67,05 | 68,50 | 66,41 | 66,51 | 0,94% | 3.794.309,00 |
| 12.06.2026 | 65,00 | 66,74 | 64,07 | 65,89 | 1,32% | 4.832.899,00 |
| 11.06.2026 | 60,68 | 65,15 | 59,47 | 65,03 | 7,88% | 5.956.374,00 |
| 10.06.2026 | 57,92 | 61,31 | 56,98 | 60,28 | 4,31% | 6.705.235,00 |
| 09.06.2026 | 56,42 | 58,64 | 55,76 | 57,79 | 2,74% | 3.415.827,00 |
| 08.06.2026 | 55,11 | 57,27 | 54,00 | 56,25 | 1,31% | 2.242.906,00 |
| 05.06.2026 | 56,00 | 56,58 | 54,51 | 55,52 | -0,72% | 2.349.590,00 |
| 04.06.2026 | 56,83 | 58,50 | 55,15 | 55,92 | -1,20% | 3.373.152,00 |
| 03.06.2026 | 56,85 | 57,01 | 54,96 | 56,60 | -2,18% | 2.845.908,00 |
| 02.06.2026 | 57,47 | 58,76 | 56,70 | 57,86 | -1,75% | 2.492.478,00 |
| 01.06.2026 | 57,40 | 58,93 | 57,35 | 58,89 | 1,53% | 2.954.051,00 |
| 29.05.2026 | 56,56 | 58,78 | 56,18 | 58,00 | 2,55% | 3.801.533,00 |