50,460$
-2,44%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 51,91 | 52,84 | 50,26 | 50,39 | -2,57% | 271.199,00 |
| 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 |
| 12.02.2026 | 54,00 | 54,50 | 50,14 | 50,82 | -5,04% | 7.813.931,00 |
| 11.02.2026 | 55,30 | 55,60 | 53,17 | 53,52 | -2,78% | 6.003.148,00 |
| 10.02.2026 | 56,50 | 56,76 | 54,99 | 55,05 | -3,17% | 5.398.904,00 |
| 09.02.2026 | 57,00 | 57,50 | 55,52 | 56,85 | -0,33% | 6.740.006,00 |
| 06.02.2026 | 53,55 | 57,14 | 53,18 | 57,04 | 8,81% | 4.983.845,00 |
| 05.02.2026 | 54,08 | 54,72 | 51,77 | 52,42 | -3,78% | 4.487.181,00 |
| 04.02.2026 | 53,02 | 54,69 | 52,64 | 54,48 | 1,85% | 5.750.300,00 |
| 03.02.2026 | 55,65 | 55,69 | 52,15 | 53,49 | -4,09% | 6.527.626,00 |
| 02.02.2026 | 54,05 | 56,57 | 52,89 | 55,77 | 2,54% | 6.661.911,00 |
| 30.01.2026 | 57,39 | 57,46 | 53,15 | 54,39 | -5,36% | 24.341.082,00 |
| 29.01.2026 | 57,10 | 57,80 | 55,90 | 57,47 | 0,05% | 5.137.233,00 |
| 28.01.2026 | 59,52 | 59,71 | 57,26 | 57,44 | -0,66% | 7.874.959,00 |
| 27.01.2026 | 59,09 | 59,17 | 57,68 | 57,82 | -1,80% | 4.350.536,00 |
| 26.01.2026 | 61,70 | 62,88 | 58,75 | 58,88 | -3,43% | 4.993.775,00 |
| 23.01.2026 | 60,91 | 61,46 | 59,90 | 60,97 | 0,54% | 2.810.700,00 |
| 22.01.2026 | 61,73 | 63,12 | 60,46 | 60,64 | -0,88% | 2.737.835,00 |
| 21.01.2026 | 61,48 | 62,59 | 59,84 | 61,18 | -0,37% | 3.002.636,00 |
| 20.01.2026 | 61,17 | 63,75 | 61,17 | 61,41 | -1,19% | 2.945.126,00 |
| 16.01.2026 | 61,00 | 63,03 | 61,00 | 62,15 | 1,65% | 3.541.703,00 |
| 15.01.2026 | 62,20 | 62,79 | 60,84 | 61,14 | -2,16% | 3.293.597,00 |
| 14.01.2026 | 60,61 | 63,29 | 59,82 | 62,49 | 2,44% | 3.495.895,00 |
| 13.01.2026 | 61,00 | 61,73 | 59,50 | 61,00 | -1,12% | 2.120.003,00 |
| 12.01.2026 | 62,12 | 62,73 | 60,58 | 61,69 | -1,09% | 2.293.083,00 |
| 09.01.2026 | 62,91 | 63,65 | 61,61 | 62,37 | -1,09% | 2.129.489,00 |
| 08.01.2026 | 62,49 | 63,90 | 61,52 | 63,06 | -0,24% | 2.560.938,00 |
| 07.01.2026 | 63,36 | 63,95 | 62,46 | 63,21 | -0,08% | 2.067.561,00 |
| 06.01.2026 | 59,89 | 63,77 | 58,65 | 63,26 | 5,22% | 4.774.033,00 |
| 05.01.2026 | 62,29 | 62,50 | 59,59 | 60,12 | -3,28% | 3.109.894,00 |
| 02.01.2026 | 61,52 | 62,38 | 60,23 | 62,16 | 1,54% | 2.578.810,00 |
| 31.12.2025 | 61,87 | 62,40 | 60,82 | 61,22 | -1,32% | 2.654.222,00 |
| 30.12.2025 | 64,00 | 64,11 | 61,91 | 62,04 | -3,78% | 2.216.619,00 |
| 29.12.2025 | 64,09 | 65,00 | 64,01 | 64,48 | 0,73% | 3.052.000,00 |
| 26.12.2025 | 64,08 | 64,12 | 63,57 | 64,01 | -0,14% | 1.829.762,00 |
| 24.12.2025 | 63,02 | 64,17 | 62,61 | 64,10 | 0,91% | 1.193.667,00 |
| 23.12.2025 | 63,79 | 63,96 | 62,25 | 63,52 | -1,34% | 2.875.815,00 |
| 22.12.2025 | 64,63 | 65,45 | 63,58 | 64,38 | -0,69% | 4.126.471,00 |
| 19.12.2025 | 64,99 | 65,29 | 63,86 | 64,83 | -0,22% | 3.447.932,00 |
| 18.12.2025 | 64,50 | 65,93 | 64,35 | 64,97 | 3,11% | 4.607.848,00 |
| 17.12.2025 | 62,75 | 65,39 | 62,61 | 63,01 | 1,63% | 4.763.871,00 |
| 16.12.2025 | 61,03 | 62,95 | 61,00 | 62,00 | 2,33% | 2.606.294,00 |
| 15.12.2025 | 61,64 | 62,52 | 60,50 | 60,59 | -0,93% | 2.438.195,00 |
| 12.12.2025 | 61,44 | 62,40 | 60,25 | 61,16 | 0,07% | 1.953.535,00 |
| 11.12.2025 | 60,86 | 62,18 | 60,50 | 61,12 | 0,18% | 1.876.233,00 |
| 10.12.2025 | 59,35 | 61,40 | 59,34 | 61,01 | 3,58% | 3.182.185,00 |
| 09.12.2025 | 58,69 | 59,50 | 57,95 | 58,90 | 1,41% | 1.985.200,00 |
| 08.12.2025 | 58,30 | 58,50 | 57,30 | 58,08 | -0,60% | 2.164.303,00 |
| 05.12.2025 | 61,00 | 61,02 | 57,77 | 58,43 | -4,04% | 3.690.485,00 |
| 04.12.2025 | 61,84 | 62,30 | 60,44 | 60,89 | -0,52% | 1.717.149,00 |
| 03.12.2025 | 60,00 | 61,96 | 59,60 | 61,21 | 3,85% | 3.591.977,00 |
| 02.12.2025 | 59,63 | 59,82 | 58,51 | 58,94 | -0,71% | 2.205.887,00 |
| 01.12.2025 | 58,66 | 60,58 | 58,13 | 59,36 | 1,28% | 3.011.284,00 |
| 28.11.2025 | 58,80 | 59,76 | 58,61 | 58,61 | 0,57% | 1.240.245,00 |
| 26.11.2025 | 57,38 | 60,09 | 57,00 | 58,28 | 1,59% | 3.903.450,00 |
| 25.11.2025 | 53,42 | 57,73 | 53,02 | 57,37 | 7,51% | 7.076.788,00 |
| 24.11.2025 | 55,08 | 55,25 | 52,32 | 53,36 | -2,70% | 4.241.129,00 |
| 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 |