45,360$
-1,13%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 45,90 | 45,90 | 44,79 | 45,38 | -1,09% | 36.896,00 |
| 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 |
| 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 |