51,290$
2,07%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 50,86 | 51,74 | 50,68 | 51,29 | 2,07% | 3.189.182,00 |
| 16.03.2026 | 47,80 | 50,40 | 47,80 | 50,25 | 6,24% | 3.595.152,00 |
| 13.03.2026 | 48,74 | 49,10 | 47,08 | 47,30 | -1,81% | 4.372.877,00 |
| 12.03.2026 | 51,05 | 51,93 | 48,13 | 48,17 | -6,63% | 4.293.778,00 |
| 11.03.2026 | 52,26 | 52,53 | 50,85 | 51,59 | -1,19% | 2.660.765,00 |
| 10.03.2026 | 52,38 | 53,08 | 51,76 | 52,21 | -0,46% | 2.922.253,00 |
| 09.03.2026 | 48,98 | 52,65 | 48,62 | 52,45 | 2,22% | 5.439.887,00 |
| 06.03.2026 | 53,48 | 53,82 | 50,90 | 51,31 | -5,87% | 4.837.965,00 |
| 05.03.2026 | 52,43 | 55,09 | 52,12 | 54,51 | 3,43% | 4.760.263,00 |
| 04.03.2026 | 53,32 | 54,12 | 52,50 | 52,70 | -0,62% | 3.564.883,00 |
| 03.03.2026 | 52,00 | 53,80 | 50,52 | 53,03 | -0,39% | 3.703.492,00 |
| 02.03.2026 | 53,38 | 54,48 | 52,01 | 53,24 | -0,69% | 4.722.367,00 |
| 27.02.2026 | 52,35 | 53,72 | 51,26 | 53,61 | -0,56% | 3.666.703,00 |
| 26.02.2026 | 51,64 | 54,19 | 51,17 | 53,91 | 6,02% | 5.687.478,00 |
| 25.02.2026 | 49,50 | 50,92 | 49,37 | 50,85 | 3,37% | 4.736.030,00 |
| 24.02.2026 | 46,85 | 49,36 | 46,52 | 49,19 | 0,78% | 4.396.074,00 |
| 20.02.2026 | 49,90 | 49,90 | 48,03 | 48,81 | -1,85% | 5.586.965,00 |
| 19.02.2026 | 53,17 | 53,23 | 48,92 | 49,73 | -6,91% | 10.176.948,00 |
| 18.02.2026 | 54,17 | 55,93 | 53,03 | 53,42 | -0,35% | 5.042.186,00 |
| 17.02.2026 | 54,34 | 54,35 | 50,61 | 53,61 | 0,77% | 7.617.102,00 |
| 13.02.2026 | 59,50 | 59,83 | 49,94 | 53,20 | 4,68% | 20.280.142,00 |
| 12.02.2026 | 53,99 | 54,50 | 50,14 | 50,82 | -5,04% | 7.328.793,00 |
| 11.02.2026 | 55,30 | 55,60 | 53,17 | 53,52 | -2,78% | 5.765.765,00 |
| 10.02.2026 | 56,50 | 56,76 | 54,99 | 55,05 | -3,17% | 5.238.181,00 |
| 09.02.2026 | 57,06 | 57,50 | 55,52 | 56,85 | -0,33% | 6.550.864,00 |
| 06.02.2026 | 53,60 | 57,14 | 53,18 | 57,04 | 8,81% | 4.974.327,00 |
| 05.02.2026 | 54,00 | 54,72 | 51,77 | 52,42 | -3,78% | 4.474.923,00 |
| 04.02.2026 | 53,02 | 54,69 | 52,64 | 54,48 | 1,85% | 5.278.412,00 |
| 03.02.2026 | 55,65 | 55,69 | 52,15 | 53,49 | -4,09% | 6.523.871,00 |
| 02.02.2026 | 54,05 | 56,57 | 52,89 | 55,77 | 2,54% | 6.431.361,00 |
| 30.01.2026 | 57,33 | 57,46 | 53,15 | 54,39 | -5,36% | 23.696.495,00 |
| 29.01.2026 | 57,10 | 57,80 | 55,90 | 57,47 | 0,05% | 5.133.976,00 |
| 28.01.2026 | 59,52 | 59,71 | 57,26 | 57,44 | -0,66% | 7.867.965,00 |
| 27.01.2026 | 59,02 | 59,17 | 57,68 | 57,82 | -1,80% | 4.293.619,00 |
| 26.01.2026 | 61,69 | 62,88 | 58,75 | 58,88 | -2,90% | 4.711.957,00 |
| 22.01.2026 | 62,00 | 63,12 | 60,46 | 60,64 | -0,88% | 2.733.762,00 |
| 21.01.2026 | 61,76 | 62,59 | 59,84 | 61,18 | -0,37% | 3.000.991,00 |
| 20.01.2026 | 61,25 | 63,75 | 61,17 | 61,41 | -1,19% | 2.942.432,00 |
| 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% | 3.284.365,00 |
| 14.01.2026 | 60,61 | 63,29 | 59,82 | 62,49 | 2,44% | 3.491.100,00 |
| 13.01.2026 | 61,09 | 61,73 | 59,50 | 61,00 | -1,12% | 2.118.681,00 |
| 12.01.2026 | 62,12 | 62,73 | 60,58 | 61,69 | -1,09% | 2.290.064,00 |
| 09.01.2026 | 62,92 | 63,65 | 61,61 | 62,37 | -1,09% | 2.128.679,00 |
| 08.01.2026 | 62,50 | 63,90 | 61,52 | 63,06 | -0,24% | 2.558.786,00 |
| 07.01.2026 | 63,38 | 63,95 | 62,46 | 63,21 | -0,08% | 2.066.422,00 |
| 06.01.2026 | 59,89 | 63,77 | 58,65 | 63,26 | 5,22% | 4.767.052,00 |
| 05.01.2026 | 62,30 | 62,50 | 59,59 | 60,12 | -3,28% | 3.102.614,00 |
| 02.01.2026 | 61,52 | 62,38 | 60,23 | 62,16 | 1,54% | 2.575.830,00 |
| 31.12.2025 | 61,87 | 62,40 | 60,82 | 61,22 | -1,32% | 2.654.222,00 |
| 30.12.2025 | 64,01 | 64,11 | 61,91 | 62,04 | -3,78% | 2.196.546,00 |
| 29.12.2025 | 64,09 | 65,00 | 64,01 | 64,48 | 0,73% | 3.039.360,00 |
| 26.12.2025 | 64,09 | 64,12 | 63,57 | 64,01 | -0,14% | 1.708.845,00 |
| 24.12.2025 | 63,02 | 64,17 | 62,61 | 64,10 | 0,91% | 1.193.667,00 |
| 23.12.2025 | 63,65 | 63,96 | 62,25 | 63,52 | -1,34% | 2.872.573,00 |
| 22.12.2025 | 64,60 | 65,45 | 63,58 | 64,38 | -0,69% | 4.123.675,00 |
| 19.12.2025 | 64,99 | 65,29 | 63,86 | 64,83 | -0,22% | 3.432.993,00 |
| 18.12.2025 | 64,35 | 65,93 | 64,35 | 64,97 | 3,11% | 4.288.254,00 |
| 17.12.2025 | 62,75 | 65,39 | 62,61 | 63,01 | 1,63% | 4.703.551,00 |
| 16.12.2025 | 61,05 | 62,95 | 61,00 | 62,00 | 2,33% | 2.444.970,00 |
| 15.12.2025 | 61,68 | 62,52 | 60,50 | 60,59 | -0,93% | 2.411.938,00 |
| 12.12.2025 | 61,22 | 62,40 | 60,25 | 61,16 | 0,07% | 1.921.674,00 |
| 11.12.2025 | 60,63 | 62,18 | 60,50 | 61,12 | 0,18% | 1.682.602,00 |
| 10.12.2025 | 59,34 | 61,40 | 59,34 | 61,01 | 3,58% | 2.977.472,00 |
| 09.12.2025 | 58,75 | 59,50 | 57,95 | 58,90 | 1,41% | 1.983.715,00 |
| 08.12.2025 | 58,30 | 58,50 | 57,30 | 58,08 | -0,60% | 2.161.404,00 |
| 05.12.2025 | 60,97 | 61,02 | 57,77 | 58,43 | -4,04% | 3.688.451,00 |
| 04.12.2025 | 61,80 | 62,30 | 60,44 | 60,89 | -0,52% | 1.714.838,00 |
| 03.12.2025 | 60,00 | 61,96 | 59,60 | 61,21 | 3,85% | 3.516.988,00 |
| 02.12.2025 | 59,73 | 59,82 | 58,51 | 58,94 | -0,71% | 2.024.053,00 |
| 01.12.2025 | 58,57 | 60,58 | 58,13 | 59,36 | 1,28% | 3.006.392,00 |
| 28.11.2025 | 58,80 | 59,76 | 58,61 | 58,61 | 0,57% | 1.240.193,00 |
| 26.11.2025 | 57,38 | 60,09 | 57,00 | 58,28 | 1,59% | 3.903.450,00 |
| 25.11.2025 | 53,30 | 57,73 | 53,02 | 57,37 | 7,51% | 6.975.071,00 |
| 24.11.2025 | 55,00 | 55,25 | 52,32 | 53,36 | 4,89% | 4.100.260,00 |
| 20.11.2025 | 51,25 | 53,24 | 50,56 | 50,87 | 1,29% | 4.043.883,00 |
| 19.11.2025 | 51,50 | 51,50 | 49,52 | 50,22 | -2,11% | 3.122.859,00 |
| 18.11.2025 | 51,00 | 51,95 | 50,45 | 51,30 | -0,62% | 3.026.868,00 |
| 17.11.2025 | 53,81 | 55,22 | 51,02 | 51,62 | -6,77% | 3.376.694,00 |
| 13.11.2025 | 57,25 | 57,90 | 54,50 | 55,37 | -3,90% | 3.179.308,00 |
| 12.11.2025 | 56,99 | 59,42 | 56,53 | 57,62 | 2,87% | 3.694.665,00 |
| 11.11.2025 | 56,54 | 58,50 | 55,38 | 56,01 | -1,18% | 2.995.530,00 |
| 10.11.2025 | 54,49 | 57,31 | 54,49 | 56,68 | 6,08% | 4.551.558,00 |
| 07.11.2025 | 52,67 | 54,14 | 50,70 | 53,43 | 0,39% | 4.753.026,00 |
| 06.11.2025 | 56,31 | 57,06 | 52,62 | 53,22 | -4,21% | 7.613.721,00 |
| 05.11.2025 | 55,00 | 56,98 | 54,15 | 55,56 | 0,71% | 6.686.238,00 |
| 04.11.2025 | 54,05 | 56,33 | 53,35 | 55,17 | 1,25% | 4.748.379,00 |
| 03.11.2025 | 56,00 | 57,27 | 53,70 | 54,49 | -1,89% | 6.227.239,00 |
| 31.10.2025 | 55,62 | 57,02 | 55,51 | 55,54 | 0,02% | 3.097.128,00 |
| 30.10.2025 | 55,42 | 57,70 | 54,03 | 55,53 | -3,99% | 4.204.985,00 |
| 29.10.2025 | 59,30 | 59,37 | 57,39 | 57,84 | -2,49% | 2.640.317,00 |
| 28.10.2025 | 59,92 | 60,22 | 58,43 | 59,32 | -0,92% | 2.535.281,00 |
| 27.10.2025 | 58,39 | 60,20 | 57,84 | 59,87 | 5,20% | 3.745.426,00 |
| 24.10.2025 | 58,10 | 58,39 | 56,40 | 56,91 | -0,40% | 2.809.727,00 |
| 23.10.2025 | 57,15 | 57,49 | 56,00 | 57,14 | 0,05% | 2.469.079,00 |
| 22.10.2025 | 56,92 | 57,87 | 56,01 | 57,11 | -0,66% | 3.269.006,00 |
| 21.10.2025 | 56,76 | 58,24 | 56,46 | 57,49 | 2,48% | 3.616.713,00 |
| 20.10.2025 | 55,37 | 57,07 | 55,00 | 56,10 | 2,17% | 4.036.974,00 |
| 17.10.2025 | 54,39 | 55,27 | 53,80 | 54,91 | 0,70% | 3.234.712,00 |
| 16.10.2025 | 55,13 | 55,40 | 52,90 | 54,53 | -0,87% | 5.201.759,00 |