63,430$
-1,58%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 64,62 | 65,04 | 62,60 | 63,43 | -1,58% | 2.980.769,00 |
| 08.05.2025 | 59,00 | 65,14 | 58,20 | 64,45 | 8,83% | 7.009.459,00 |
| 07.05.2025 | 59,91 | 60,83 | 58,86 | 59,22 | -0,64% | 4.617.226,00 |
| 06.05.2025 | 59,51 | 60,06 | 58,24 | 59,60 | -1,26% | 2.735.257,00 |
| 05.05.2025 | 60,78 | 61,64 | 60,31 | 60,36 | -1,21% | 2.408.009,00 |
| 02.05.2025 | 60,87 | 61,96 | 60,26 | 61,10 | 1,90% | 2.428.480,00 |
| 01.05.2025 | 60,52 | 60,79 | 59,05 | 59,96 | 0,37% | 2.403.968,00 |
| 30.04.2025 | 58,64 | 59,93 | 56,65 | 59,74 | -2,03% | 2.737.525,00 |
| 29.04.2025 | 61,40 | 61,76 | 59,60 | 60,98 | -0,88% | 2.556.115,00 |
| 28.04.2025 | 64,00 | 64,28 | 60,50 | 61,52 | -2,92% | 2.366.992,00 |
| 25.04.2025 | 61,77 | 63,50 | 61,16 | 63,37 | 3,02% | 1.702.505,00 |
| 24.04.2025 | 61,13 | 61,92 | 60,56 | 61,51 | 0,65% | 1.604.160,00 |
| 23.04.2025 | 60,51 | 62,79 | 60,30 | 61,11 | 4,14% | 1.855.383,00 |
| 22.04.2025 | 58,25 | 59,45 | 57,25 | 58,68 | 2,89% | 2.360.584,00 |
| 21.04.2025 | 57,27 | 58,12 | 55,42 | 57,03 | -2,13% | 1.834.223,00 |
| 17.04.2025 | 57,40 | 58,72 | 57,27 | 58,27 | 0,90% | 1.474.969,00 |
| 16.04.2025 | 57,04 | 58,49 | 56,25 | 57,75 | -0,24% | 2.558.330,00 |
| 15.04.2025 | 58,23 | 59,74 | 57,58 | 57,89 | -0,86% | 1.316.497,00 |
| 14.04.2025 | 59,73 | 59,94 | 56,67 | 58,39 | 1,35% | 1.712.622,00 |
| 11.04.2025 | 56,63 | 57,73 | 55,36 | 57,61 | 1,09% | 2.265.438,00 |
| 10.04.2025 | 58,00 | 58,23 | 54,85 | 56,99 | -5,65% | 3.198.164,00 |
| 09.04.2025 | 52,22 | 62,17 | 51,25 | 60,40 | 14,85% | 5.453.820,00 |
| 08.04.2025 | 55,56 | 57,21 | 51,62 | 52,59 | -0,92% | 3.233.354,00 |
| 07.04.2025 | 48,28 | 56,49 | 47,26 | 53,08 | 3,33% | 4.704.350,00 |
| 04.04.2025 | 54,00 | 54,50 | 48,51 | 51,37 | -9,72% | 5.037.964,00 |
| 03.04.2025 | 58,07 | 58,72 | 56,17 | 56,90 | -9,18% | 4.409.280,00 |
| 02.04.2025 | 60,48 | 63,69 | 59,73 | 62,65 | 2,12% | 2.189.515,00 |
| 01.04.2025 | 61,64 | 62,24 | 58,89 | 61,35 | -0,63% | 3.104.076,00 |
| 31.03.2025 | 60,20 | 62,58 | 58,12 | 61,74 | -1,25% | 3.971.172,00 |
| 28.03.2025 | 64,59 | 64,81 | 60,15 | 62,52 | -3,83% | 6.467.631,00 |
| 27.03.2025 | 68,20 | 70,47 | 64,52 | 65,01 | -5,47% | 5.758.547,00 |
| 26.03.2025 | 71,50 | 72,72 | 68,20 | 68,77 | -1,60% | 3.736.640,00 |
| 25.03.2025 | 70,68 | 70,96 | 68,50 | 69,89 | -0,79% | 2.800.770,00 |
| 24.03.2025 | 69,56 | 71,25 | 68,77 | 70,45 | 7,67% | 4.602.550,00 |
| 21.03.2025 | 63,86 | 65,70 | 62,01 | 65,43 | -0,09% | 2.806.047,00 |
| 20.03.2025 | 65,30 | 67,49 | 64,39 | 65,49 | -1,21% | 4.392.273,00 |
| 19.03.2025 | 63,04 | 67,20 | 62,78 | 66,29 | 5,21% | 5.348.183,00 |
| 18.03.2025 | 60,94 | 63,37 | 60,13 | 63,01 | 1,73% | 2.497.608,00 |
| 17.03.2025 | 61,20 | 63,17 | 60,60 | 61,94 | -0,86% | 2.159.944,00 |
| 14.03.2025 | 60,88 | 62,53 | 60,37 | 62,48 | 4,81% | 1.889.209,00 |
| 13.03.2025 | 62,19 | 62,22 | 57,84 | 59,61 | -4,33% | 3.154.538,00 |
| 12.03.2025 | 62,99 | 63,88 | 61,33 | 62,31 | 3,56% | 3.440.996,00 |
| 11.03.2025 | 58,44 | 61,33 | 57,80 | 60,17 | 3,01% | 2.883.004,00 |
| 10.03.2025 | 61,60 | 61,68 | 57,36 | 58,41 | -8,53% | 5.122.910,00 |
| 07.03.2025 | 64,69 | 65,63 | 59,88 | 63,86 | -1,42% | 4.443.503,00 |
| 06.03.2025 | 68,55 | 69,68 | 64,50 | 64,78 | -8,23% | 3.586.642,00 |
| 05.03.2025 | 72,55 | 72,75 | 69,77 | 70,59 | -2,45% | 3.059.550,00 |
| 04.03.2025 | 74,35 | 75,04 | 69,81 | 72,36 | -5,21% | 4.756.817,00 |
| 03.03.2025 | 79,97 | 80,62 | 75,40 | 76,34 | -3,56% | 3.468.863,00 |
| 28.02.2025 | 75,35 | 79,22 | 75,00 | 79,16 | 3,40% | 2.264.827,00 |
| 27.02.2025 | 76,70 | 79,18 | 74,56 | 76,56 | 1,54% | 2.745.637,00 |
| 26.02.2025 | 73,99 | 77,29 | 73,75 | 75,40 | 3,09% | 2.943.034,00 |
| 25.02.2025 | 75,13 | 75,30 | 72,15 | 73,14 | -2,88% | 2.572.819,00 |
| 24.02.2025 | 75,96 | 76,48 | 71,78 | 75,31 | -1,04% | 4.847.981,00 |
| 21.02.2025 | 82,95 | 83,05 | 75,24 | 76,10 | -7,23% | 5.496.747,00 |
| 20.02.2025 | 84,67 | 86,09 | 81,48 | 82,03 | -3,48% | 3.333.295,00 |
| 19.02.2025 | 85,32 | 86,37 | 84,40 | 84,99 | -0,45% | 2.761.881,00 |
| 18.02.2025 | 82,41 | 86,88 | 82,41 | 85,37 | 4,15% | 4.069.600,00 |
| 14.02.2025 | 83,90 | 84,91 | 81,24 | 81,97 | -1,88% | 4.067.357,00 |
| 13.02.2025 | 85,27 | 86,42 | 80,17 | 83,54 | 29,10% | 13.857.256,00 |
| 12.02.2025 | 63,00 | 64,98 | 62,11 | 64,71 | 0,81% | 4.885.920,00 |
| 11.02.2025 | 65,56 | 66,11 | 63,92 | 64,19 | -3,59% | 3.896.914,00 |
| 10.02.2025 | 67,10 | 67,71 | 66,19 | 66,58 | -0,30% | 3.247.957,00 |
| 07.02.2025 | 68,00 | 68,47 | 66,58 | 66,78 | -1,43% | 2.542.045,00 |
| 06.02.2025 | 65,70 | 67,78 | 65,48 | 67,75 | 3,12% | 2.612.208,00 |
| 05.02.2025 | 64,96 | 65,77 | 64,33 | 65,70 | 1,67% | 2.139.384,00 |
| 04.02.2025 | 63,60 | 64,92 | 63,35 | 64,62 | 2,05% | 1.405.958,00 |
| 03.02.2025 | 60,23 | 63,96 | 60,06 | 63,32 | 1,28% | 1.890.031,00 |
| 31.01.2025 | 63,52 | 63,70 | 62,19 | 62,52 | -1,11% | 1.545.364,00 |
| 30.01.2025 | 61,68 | 63,98 | 61,45 | 63,22 | 2,20% | 2.358.164,00 |
| 29.01.2025 | 60,19 | 62,24 | 59,91 | 61,86 | 3,81% | 2.398.605,00 |
| 28.01.2025 | 59,69 | 60,85 | 59,08 | 59,59 | 0,42% | 1.040.998,00 |
| 27.01.2025 | 58,75 | 60,16 | 57,78 | 59,34 | -1,43% | 1.934.804,00 |
| 24.01.2025 | 60,53 | 60,88 | 59,97 | 60,20 | -1,17% | 1.512.817,00 |
| 23.01.2025 | 60,10 | 60,99 | 58,97 | 60,91 | 1,16% | 1.291.312,00 |
| 22.01.2025 | 60,15 | 60,23 | 58,78 | 60,21 | 0,28% | 1.477.898,00 |
| 21.01.2025 | 60,83 | 61,10 | 59,33 | 60,04 | 0,57% | 1.614.468,00 |
| 17.01.2025 | 60,49 | 61,33 | 59,47 | 59,70 | -1,27% | 2.201.896,00 |
| 16.01.2025 | 59,18 | 61,09 | 58,74 | 60,47 | 2,68% | 2.133.488,00 |
| 15.01.2025 | 60,00 | 60,57 | 58,31 | 58,89 | -0,32% | 2.800.640,00 |
| 14.01.2025 | 56,70 | 59,99 | 56,51 | 59,08 | 5,94% | 4.055.310,00 |
| 13.01.2025 | 56,43 | 57,46 | 54,87 | 55,77 | -2,52% | 3.112.935,00 |
| 10.01.2025 | 55,60 | 57,64 | 54,79 | 57,21 | 1,80% | 2.734.845,00 |
| 08.01.2025 | 57,24 | 57,70 | 55,40 | 56,20 | -2,31% | 2.168.980,00 |
| 07.01.2025 | 58,81 | 59,18 | 56,16 | 57,53 | -0,43% | 2.309.315,00 |
| 06.01.2025 | 58,21 | 58,96 | 57,20 | 57,78 | 2,54% | 3.062.524,00 |
| 03.01.2025 | 56,83 | 58,10 | 56,02 | 56,35 | 0,07% | 2.801.448,00 |
| 02.01.2025 | 52,81 | 56,41 | 52,50 | 56,31 | 7,50% | 3.602.199,00 |
| 31.12.2024 | 52,99 | 53,37 | 51,92 | 52,38 | -0,32% | 1.205.008,00 |
| 30.12.2024 | 52,25 | 53,11 | 51,70 | 52,55 | -1,52% | 1.853.007,00 |
| 27.12.2024 | 55,49 | 55,56 | 53,00 | 53,36 | -4,41% | 2.023.960,00 |
| 26.12.2024 | 54,52 | 55,86 | 53,76 | 55,82 | 1,84% | 1.147.398,00 |
| 24.12.2024 | 52,99 | 55,24 | 52,66 | 54,81 | 3,49% | 1.112.150,00 |
| 23.12.2024 | 53,55 | 53,94 | 51,75 | 52,96 | -2,03% | 1.807.699,00 |
| 20.12.2024 | 51,77 | 54,55 | 51,53 | 54,06 | 3,33% | 2.918.513,00 |
| 19.12.2024 | 52,24 | 53,40 | 52,13 | 52,32 | 2,05% | 1.977.893,00 |
| 18.12.2024 | 53,30 | 54,35 | 50,71 | 51,27 | -3,19% | 2.161.824,00 |
| 17.12.2024 | 53,85 | 54,68 | 52,45 | 52,96 | -1,87% | 2.383.269,00 |
| 16.12.2024 | 52,38 | 53,97 | 52,29 | 53,97 | 3,67% | 2.514.726,00 |
| 13.12.2024 | 52,74 | 53,12 | 51,13 | 52,06 | -0,89% | 1.755.470,00 |