2,845€
0,35%
Echtzeit-Aktienkurs Krispy Kreme Doughnuts Inc.
Bid:
Ask:
Aktienkurse zur Krispy Kreme Doughnuts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,19 | 3,27 | 3,11 | 3,13 | -1,42% | 714,00 |
| 04.05.2026 | 3,28 | 3,29 | 3,15 | 3,18 | -5,51% | - |
| 30.04.2026 | 3,13 | 3,40 | 3,09 | 3,36 | 7,35% | - |
| 29.04.2026 | 3,25 | 3,32 | 3,11 | 3,13 | -3,25% | 3.300,00 |
| 28.04.2026 | 3,43 | 3,47 | 3,21 | 3,24 | -5,69% | - |
| 27.04.2026 | 3,37 | 3,47 | 3,31 | 3,43 | 2,54% | - |
| 24.04.2026 | 3,27 | 3,37 | 3,20 | 3,35 | 2,61% | - |
| 23.04.2026 | 3,46 | 3,52 | 3,25 | 3,26 | -5,64% | 1.950,00 |
| 22.04.2026 | 3,41 | 3,54 | 3,38 | 3,46 | 1,62% | - |
| 21.04.2026 | 3,35 | 3,73 | 3,32 | 3,40 | 1,64% | 1.240,00 |
| 20.04.2026 | 3,05 | 3,35 | 2,87 | 3,35 | 8,96% | 19.424,00 |
| 17.04.2026 | 3,01 | 3,08 | 3,01 | 3,07 | 1,99% | 1.080,00 |
| 16.04.2026 | 2,93 | 3,09 | 2,92 | 3,01 | 2,91% | - |
| 15.04.2026 | 2,81 | 2,94 | 2,79 | 2,93 | 4,09% | - |
| 14.04.2026 | 2,82 | 2,86 | 2,78 | 2,81 | -0,18% | - |
| 13.04.2026 | 2,84 | 2,87 | 2,77 | 2,82 | -0,71% | - |
| 10.04.2026 | 2,88 | 2,92 | 2,82 | 2,84 | -1,39% | - |
| 09.04.2026 | 2,85 | 2,89 | 2,79 | 2,88 | 0,88% | - |
| 08.04.2026 | 2,92 | 2,98 | 2,81 | 2,85 | 0,00% | 150,00 |
| 07.04.2026 | 2,96 | 2,99 | 2,81 | 2,85 | -2,40% | 16.000,00 |
| 02.04.2026 | 2,89 | 2,97 | 2,88 | 2,92 | 0,00% | 9.744,00 |
| 01.04.2026 | 2,93 | 2,98 | 2,87 | 2,92 | 0,00% | - |
| 31.03.2026 | 2,97 | 2,99 | 2,87 | 2,92 | -1,35% | - |
| 30.03.2026 | 2,82 | 2,96 | 2,81 | 2,96 | 4,96% | - |
| 27.03.2026 | 2,99 | 2,99 | 2,78 | 2,82 | -5,37% | 21.328,00 |
| 26.03.2026 | 2,91 | 3,08 | 2,89 | 2,98 | 2,76% | - |
| 25.03.2026 | 2,90 | 2,99 | 2,76 | 2,90 | -1,36% | 2.600,00 |
| 24.03.2026 | 2,88 | 2,96 | 2,86 | 2,94 | 1,03% | 28,00 |
| 23.03.2026 | 3,01 | 3,08 | 2,88 | 2,91 | -3,32% | 72.002,00 |
| 20.03.2026 | 3,26 | 3,27 | 2,98 | 3,01 | -7,10% | - |
| 19.03.2026 | 3,16 | 3,28 | 3,02 | 3,24 | 1,89% | - |
| 18.03.2026 | 3,14 | 3,22 | 3,11 | 3,18 | 1,60% | - |
| 17.03.2026 | 2,98 | 3,24 | 2,93 | 3,13 | 5,39% | 600,00 |
| 16.03.2026 | 2,88 | 3,00 | 2,87 | 2,97 | 3,48% | 43.500,00 |
| 13.03.2026 | 2,79 | 2,88 | 2,76 | 2,87 | 2,87% | 625,00 |
| 12.03.2026 | 2,83 | 2,85 | 2,72 | 2,79 | -1,06% | - |
| 11.03.2026 | 2,97 | 2,99 | 2,78 | 2,82 | -5,69% | - |
| 10.03.2026 | 2,95 | 3,06 | 2,88 | 2,99 | 1,36% | 6.600,00 |
| 09.03.2026 | 3,00 | 3,04 | 2,88 | 2,95 | -2,64% | 25.308,00 |
| 06.03.2026 | 3,16 | 3,16 | 2,98 | 3,03 | -2,88% | 375,00 |
| 05.03.2026 | 3,20 | 3,24 | 3,07 | 3,12 | -2,19% | 14.770,00 |
| 04.03.2026 | 3,03 | 3,23 | 2,99 | 3,19 | 5,98% | - |
| 03.03.2026 | 2,98 | 3,06 | 2,88 | 3,01 | 0,00% | - |
| 02.03.2026 | 3,18 | 3,20 | 2,98 | 3,01 | -5,35% | 37.436,00 |
| 27.02.2026 | 3,22 | 3,23 | 2,92 | 3,18 | -1,55% | 2.373,00 |
| 26.02.2026 | 2,53 | 3,50 | 2,53 | 3,23 | 27,17% | 26.658,00 |
| 25.02.2026 | 2,50 | 2,55 | 2,49 | 2,54 | 0,79% | - |
| 24.02.2026 | 2,52 | 2,56 | 2,48 | 2,52 | -0,40% | - |
| 23.02.2026 | 2,54 | 2,57 | 2,46 | 2,53 | -1,17% | 5.600,00 |
| 20.02.2026 | 2,53 | 2,58 | 2,48 | 2,56 | 0,79% | 5.000,00 |
| 19.02.2026 | 2,52 | 2,57 | 2,46 | 2,54 | -0,78% | - |
| 18.02.2026 | 2,48 | 2,61 | 2,44 | 2,56 | 3,64% | - |
| 17.02.2026 | 2,48 | 2,53 | 2,44 | 2,47 | -0,40% | 20.250,00 |
| 16.02.2026 | 2,48 | 2,49 | 2,47 | 2,48 | 0,40% | - |
| 13.02.2026 | 2,52 | 2,56 | 2,47 | 2,47 | -2,76% | 8.400,00 |
| 12.02.2026 | 2,50 | 2,55 | 2,46 | 2,54 | -0,39% | - |
| 11.02.2026 | 2,57 | 2,60 | 2,51 | 2,55 | -0,78% | - |
| 10.02.2026 | 2,61 | 2,64 | 2,54 | 2,57 | -0,39% | 3.000,00 |
| 09.02.2026 | 2,65 | 2,69 | 2,57 | 2,58 | -3,37% | 93.730,00 |
| 06.02.2026 | 2,67 | 2,79 | 2,65 | 2,67 | 0,38% | 140,00 |
| 05.02.2026 | 2,76 | 2,79 | 2,64 | 2,66 | -4,66% | 1.500,00 |
| 04.02.2026 | 2,63 | 2,80 | 2,62 | 2,79 | 5,68% | 17,00 |
| 03.02.2026 | 2,65 | 2,72 | 2,56 | 2,64 | -0,75% | 72,00 |
| 02.02.2026 | 2,63 | 2,70 | 2,61 | 2,66 | 0,38% | - |
| 30.01.2026 | 2,62 | 2,68 | 2,60 | 2,65 | 0,76% | 2.200,00 |
| 29.01.2026 | 2,64 | 2,68 | 2,60 | 2,63 | -1,13% | - |
| 28.01.2026 | 2,81 | 2,89 | 2,62 | 2,66 | -5,00% | 1.286,00 |
| 27.01.2026 | 2,81 | 2,84 | 2,74 | 2,80 | -0,36% | - |
| 26.01.2026 | 2,85 | 2,88 | 2,74 | 2,81 | -2,09% | - |
| 23.01.2026 | 2,92 | 2,92 | 2,86 | 2,87 | -1,03% | - |
| 22.01.2026 | 3,01 | 3,04 | 2,90 | 2,90 | -3,01% | 1.104,00 |
| 21.01.2026 | 3,02 | 3,06 | 2,94 | 2,99 | 0,00% | 836,00 |
| 20.01.2026 | 3,10 | 3,10 | 2,96 | 2,99 | -3,86% | 7.714,00 |
| 19.01.2026 | 3,13 | 3,13 | 3,09 | 3,11 | -0,96% | - |
| 16.01.2026 | 3,19 | 3,24 | 3,12 | 3,14 | -1,57% | 4.328,00 |
| 15.01.2026 | 3,33 | 3,41 | 3,18 | 3,19 | -4,49% | 880,00 |
| 14.01.2026 | 3,70 | 3,74 | 3,31 | 3,34 | -9,73% | 788,00 |
| 13.01.2026 | 3,77 | 3,79 | 3,70 | 3,70 | -1,60% | - |
| 12.01.2026 | 3,68 | 3,85 | 3,53 | 3,76 | 2,17% | - |
| 09.01.2026 | 3,68 | 3,76 | 3,55 | 3,68 | 0,55% | 22.729,00 |
| 08.01.2026 | 3,58 | 3,78 | 3,58 | 3,66 | 0,55% | - |
| 07.01.2026 | 3,77 | 3,87 | 3,60 | 3,64 | -3,96% | 2.061,00 |
| 06.01.2026 | 3,50 | 3,88 | 3,50 | 3,79 | 5,87% | 6.900,00 |
| 05.01.2026 | 3,42 | 3,68 | 3,42 | 3,58 | 2,87% | - |
| 02.01.2026 | 3,42 | 3,53 | 3,42 | 3,48 | -1,69% | 11.717,00 |
| 30.12.2025 | 3,48 | 3,57 | 3,48 | 3,54 | 0,00% | - |
| 29.12.2025 | 3,64 | 3,65 | 3,52 | 3,54 | -0,56% | 742,00 |
| 23.12.2025 | 3,72 | 3,73 | 3,54 | 3,56 | -4,56% | 1.726,00 |
| 22.12.2025 | 3,88 | 3,92 | 3,71 | 3,73 | -3,87% | 1.212,00 |
| 19.12.2025 | 3,95 | 4,03 | 3,87 | 3,88 | -1,52% | 1.145,00 |
| 18.12.2025 | 3,81 | 3,99 | 3,77 | 3,94 | 3,14% | 16.800,00 |
| 17.12.2025 | 3,79 | 3,89 | 3,73 | 3,82 | 1,60% | 2.880,00 |
| 16.12.2025 | 3,78 | 3,80 | 3,71 | 3,76 | -1,05% | 1.896,00 |
| 15.12.2025 | 3,70 | 3,80 | 3,70 | 3,80 | 1,06% | - |
| 12.12.2025 | 3,78 | 3,89 | 3,68 | 3,76 | -0,53% | - |
| 11.12.2025 | 3,95 | 4,04 | 3,76 | 3,78 | -5,97% | 2.922,00 |
| 10.12.2025 | 3,81 | 4,02 | 3,76 | 4,02 | 5,79% | - |
| 09.12.2025 | 3,73 | 3,85 | 3,68 | 3,80 | 2,15% | - |
| 08.12.2025 | 3,70 | 3,80 | 3,59 | 3,72 | 1,09% | 4.041,00 |
| 05.12.2025 | 3,61 | 3,72 | 3,58 | 3,68 | 1,66% | - |