65,670$
1,14%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 64,72 | 66,54 | 64,22 | 65,64 | 1,09% | 3.108.318,00 |
| 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 |
| 28.05.2026 | 55,10 | 56,79 | 54,80 | 56,56 | 1,16% | 2.786.461,00 |
| 27.05.2026 | 54,44 | 56,60 | 54,30 | 55,91 | 4,37% | 3.849.496,00 |
| 26.05.2026 | 52,11 | 53,68 | 52,08 | 53,57 | 2,78% | 3.195.895,00 |
| 22.05.2026 | 54,00 | 54,33 | 51,80 | 52,12 | -2,51% | 2.878.415,00 |
| 21.05.2026 | 54,25 | 55,16 | 52,80 | 53,46 | -2,99% | 3.576.689,00 |
| 20.05.2026 | 53,28 | 55,45 | 52,15 | 55,11 | 4,43% | 3.833.329,00 |
| 19.05.2026 | 53,10 | 54,38 | 52,06 | 52,77 | 0,06% | 3.791.166,00 |
| 18.05.2026 | 50,62 | 53,21 | 50,27 | 52,74 | 3,39% | 4.311.122,00 |
| 15.05.2026 | 49,50 | 51,96 | 49,12 | 51,01 | 2,02% | 3.548.480,00 |
| 14.05.2026 | 49,19 | 50,21 | 48,75 | 50,00 | 3,31% | 4.154.091,00 |
| 13.05.2026 | 50,34 | 50,85 | 48,32 | 48,40 | -4,50% | 3.310.660,00 |
| 12.05.2026 | 50,67 | 51,33 | 49,35 | 50,68 | -0,88% | 4.971.643,00 |
| 11.05.2026 | 53,00 | 53,53 | 50,83 | 51,13 | -3,00% | 4.448.875,00 |
| 08.05.2026 | 54,23 | 54,39 | 51,55 | 52,71 | -1,55% | 5.805.183,00 |
| 07.05.2026 | 54,00 | 55,00 | 51,55 | 53,54 | -9,35% | 12.790.854,00 |
| 06.05.2026 | 58,34 | 59,74 | 57,32 | 59,06 | 3,31% | 9.973.768,00 |
| 05.05.2026 | 57,28 | 58,18 | 56,64 | 57,17 | 0,58% | 4.526.905,00 |
| 04.05.2026 | 56,49 | 57,94 | 54,94 | 56,84 | -0,19% | 4.138.520,00 |
| 01.05.2026 | 57,94 | 58,61 | 56,63 | 56,95 | -0,97% | 3.241.362,00 |
| 30.04.2026 | 55,82 | 58,41 | 55,40 | 57,51 | 3,92% | 3.280.040,00 |
| 29.04.2026 | 54,93 | 56,06 | 54,73 | 55,34 | -0,07% | 2.626.823,00 |
| 28.04.2026 | 56,53 | 57,28 | 55,26 | 55,38 | -3,49% | 3.502.627,00 |
| 27.04.2026 | 57,45 | 58,64 | 56,90 | 57,38 | -0,10% | 3.457.423,00 |
| 24.04.2026 | 55,00 | 57,71 | 54,68 | 57,44 | 5,32% | 3.880.626,00 |
| 23.04.2026 | 56,30 | 57,00 | 53,77 | 54,54 | -2,73% | 3.312.673,00 |
| 22.04.2026 | 54,10 | 56,86 | 54,09 | 56,07 | 4,55% | 3.976.940,00 |
| 21.04.2026 | 54,62 | 56,30 | 53,55 | 53,63 | -1,81% | 4.976.422,00 |
| 20.04.2026 | 52,79 | 54,63 | 51,89 | 54,62 | 2,21% | 4.077.712,00 |
| 17.04.2026 | 52,21 | 54,32 | 52,00 | 53,44 | 5,61% | 5.945.074,00 |
| 16.04.2026 | 51,90 | 52,87 | 50,26 | 50,60 | -2,17% | 5.491.563,00 |
| 15.04.2026 | 52,15 | 53,39 | 51,71 | 51,72 | -0,75% | 3.916.879,00 |
| 14.04.2026 | 53,15 | 53,80 | 51,08 | 52,11 | -1,42% | 6.038.496,00 |
| 13.04.2026 | 54,27 | 54,62 | 51,80 | 52,86 | -5,40% | 6.429.181,00 |
| 10.04.2026 | 56,67 | 56,75 | 54,88 | 55,88 | 0,05% | 2.422.993,00 |
| 09.04.2026 | 55,05 | 56,82 | 54,69 | 55,85 | 0,63% | 3.357.940,00 |
| 08.04.2026 | 56,53 | 58,20 | 55,15 | 55,50 | 4,66% | 4.407.548,00 |
| 07.04.2026 | 52,34 | 53,70 | 52,16 | 53,03 | 0,00% | 4.403.300,00 |
| 06.04.2026 | 50,27 | 53,64 | 49,75 | 53,03 | 5,32% | 3.473.849,00 |
| 02.04.2026 | 49,03 | 51,14 | 48,52 | 50,35 | -0,42% | 2.394.928,00 |
| 01.04.2026 | 51,42 | 51,93 | 49,98 | 50,56 | -0,20% | 2.978.190,00 |
| 31.03.2026 | 49,18 | 51,17 | 48,87 | 50,66 | 5,56% | 4.200.102,00 |
| 30.03.2026 | 47,41 | 49,14 | 47,13 | 47,99 | 2,78% | 3.474.974,00 |
| 27.03.2026 | 47,65 | 47,76 | 44,58 | 46,69 | -2,77% | 4.807.725,00 |
| 26.03.2026 | 50,28 | 50,66 | 47,95 | 48,02 | -6,45% | 3.347.934,00 |
| 25.03.2026 | 53,50 | 53,80 | 49,80 | 51,33 | -2,54% | 2.867.242,00 |
| 24.03.2026 | 51,88 | 53,50 | 51,50 | 52,67 | 0,46% | 3.249.001,00 |
| 23.03.2026 | 51,50 | 53,30 | 51,39 | 52,43 | 4,86% | 3.966.985,00 |
| 20.03.2026 | 50,42 | 51,75 | 49,69 | 50,00 | -1,83% | 3.353.689,00 |
| 19.03.2026 | 50,08 | 51,40 | 49,08 | 50,93 | -0,49% | 3.382.975,00 |
| 18.03.2026 | 50,85 | 52,33 | 50,70 | 51,18 | -0,21% | 2.993.160,00 |
| 17.03.2026 | 50,86 | 51,74 | 50,68 | 51,29 | 2,07% | 3.330.330,00 |
| 16.03.2026 | 47,80 | 50,40 | 47,80 | 50,25 | 6,24% | 3.631.478,00 |
| 13.03.2026 | 48,74 | 49,10 | 47,08 | 47,30 | -1,81% | 4.405.963,00 |
| 12.03.2026 | 51,05 | 51,93 | 48,13 | 48,17 | -6,63% | 4.579.652,00 |
| 11.03.2026 | 52,44 | 52,53 | 50,85 | 51,59 | -1,19% | 2.667.364,00 |
| 10.03.2026 | 52,38 | 53,08 | 51,76 | 52,21 | -0,46% | 2.923.373,00 |
| 09.03.2026 | 50,39 | 52,65 | 48,62 | 52,45 | 2,22% | 5.440.272,00 |
| 06.03.2026 | 53,12 | 53,82 | 50,90 | 51,31 | -5,87% | 4.838.698,00 |
| 05.03.2026 | 52,56 | 55,09 | 52,12 | 54,51 | 3,43% | 4.762.665,00 |
| 04.03.2026 | 53,29 | 54,12 | 52,50 | 52,70 | -0,62% | 3.564.925,00 |
| 03.03.2026 | 52,00 | 53,80 | 50,52 | 53,03 | -0,39% | 3.703.522,00 |
| 02.03.2026 | 53,38 | 54,48 | 52,01 | 53,24 | -0,69% | 4.724.441,00 |
| 27.02.2026 | 52,27 | 53,72 | 51,26 | 53,61 | -0,56% | 3.666.703,00 |
| 26.02.2026 | 52,00 | 54,19 | 51,17 | 53,91 | 6,02% | 5.687.737,00 |
| 25.02.2026 | 49,50 | 50,92 | 49,37 | 50,85 | 3,37% | 4.736.289,00 |
| 24.02.2026 | 46,77 | 49,36 | 46,52 | 49,19 | 4,04% | 4.396.642,00 |
| 23.02.2026 | 48,00 | 48,52 | 46,73 | 47,28 | -3,13% | 4.973.973,00 |
| 20.02.2026 | 49,38 | 49,90 | 48,03 | 48,81 | -1,85% | 5.685.525,00 |
| 19.02.2026 | 53,17 | 53,23 | 48,92 | 49,73 | -6,91% | 10.593.736,00 |
| 18.02.2026 | 54,27 | 55,93 | 53,03 | 53,42 | -0,35% | 5.205.437,00 |
| 17.02.2026 | 54,13 | 54,35 | 50,61 | 53,61 | 0,77% | 7.814.150,00 |
| 13.02.2026 | 59,50 | 59,83 | 49,94 | 53,20 | 4,68% | 20.280.142,00 |