33,400$
0,85%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 33,31 | 33,78 | 32,91 | 33,40 | 0,85% | 2.231.773,00 |
| 31.10.2024 | 33,00 | 33,59 | 32,81 | 33,12 | 0,12% | 2.075.120,00 |
| 30.10.2024 | 34,54 | 34,86 | 33,06 | 33,08 | -5,75% | 3.894.926,00 |
| 29.10.2024 | 35,74 | 35,74 | 35,08 | 35,10 | -2,23% | 1.777.514,00 |
| 28.10.2024 | 35,90 | 36,17 | 35,64 | 35,90 | 1,04% | 1.345.167,00 |
| 25.10.2024 | 35,80 | 35,97 | 35,25 | 35,53 | 0,37% | 1.626.760,00 |
| 24.10.2024 | 34,97 | 35,95 | 34,97 | 35,40 | 1,84% | 1.889.238,00 |
| 23.10.2024 | 34,50 | 35,04 | 34,32 | 34,76 | 0,03% | 1.049.353,00 |
| 22.10.2024 | 35,07 | 35,16 | 34,53 | 34,75 | -1,05% | 1.860.686,00 |
| 21.10.2024 | 35,26 | 35,43 | 34,70 | 35,12 | 0,29% | 1.621.147,00 |
| 18.10.2024 | 34,89 | 35,20 | 34,68 | 35,02 | 0,92% | 1.673.534,00 |
| 17.10.2024 | 34,89 | 35,20 | 34,53 | 34,70 | -0,46% | 1.634.436,00 |
| 16.10.2024 | 34,39 | 34,98 | 34,00 | 34,86 | 1,93% | 2.339.515,00 |
| 15.10.2024 | 34,22 | 34,39 | 33,63 | 34,20 | -0,12% | 1.354.371,00 |
| 14.10.2024 | 32,72 | 34,24 | 32,46 | 34,24 | 5,84% | 2.994.852,00 |
| 11.10.2024 | 30,95 | 32,61 | 30,79 | 32,35 | 5,31% | 2.761.954,00 |
| 10.10.2024 | 30,93 | 30,98 | 30,49 | 30,72 | -1,25% | 1.863.731,00 |
| 09.10.2024 | 31,79 | 31,79 | 30,96 | 31,11 | -2,08% | 2.542.635,00 |
| 08.10.2024 | 31,42 | 32,03 | 31,32 | 31,77 | 0,44% | 1.274.469,00 |
| 07.10.2024 | 32,30 | 32,32 | 31,26 | 31,63 | -2,77% | 1.878.159,00 |
| 04.10.2024 | 32,25 | 32,59 | 31,51 | 32,53 | 2,88% | 2.481.871,00 |
| 03.10.2024 | 32,30 | 32,41 | 31,39 | 31,62 | -2,11% | 2.019.617,00 |
| 02.10.2024 | 31,99 | 32,31 | 31,48 | 32,30 | 0,44% | 2.157.157,00 |
| 01.10.2024 | 32,02 | 32,78 | 31,77 | 32,16 | 0,41% | 1.944.853,00 |
| 30.09.2024 | 32,38 | 32,75 | 31,60 | 32,03 | -1,32% | 3.194.637,00 |
| 27.09.2024 | 32,90 | 33,45 | 32,33 | 32,46 | -0,64% | 2.100.615,00 |
| 26.09.2024 | 32,96 | 33,22 | 32,56 | 32,67 | -0,09% | 1.815.864,00 |
| 25.09.2024 | 34,01 | 34,31 | 32,67 | 32,70 | -3,71% | 3.664.417,00 |
| 24.09.2024 | 34,47 | 34,77 | 33,95 | 33,96 | -1,91% | 4.581.963,00 |
| 23.09.2024 | 35,10 | 35,16 | 34,28 | 34,62 | -0,86% | 2.201.879,00 |
| 20.09.2024 | 34,59 | 35,04 | 34,43 | 34,92 | 0,23% | 6.531.552,00 |
| 19.09.2024 | 35,25 | 35,51 | 34,69 | 34,84 | 0,84% | 3.156.374,00 |
| 18.09.2024 | 34,76 | 34,99 | 34,08 | 34,55 | -0,40% | 2.776.192,00 |
| 17.09.2024 | 34,25 | 34,87 | 34,15 | 34,69 | 2,18% | 2.268.852,00 |
| 16.09.2024 | 34,06 | 34,60 | 33,77 | 33,95 | -0,18% | 2.457.703,00 |
| 13.09.2024 | 34,20 | 34,46 | 33,87 | 34,01 | 0,09% | 3.627.328,00 |
| 12.09.2024 | 33,00 | 34,02 | 32,88 | 33,98 | 3,22% | 2.172.307,00 |
| 11.09.2024 | 32,38 | 32,95 | 32,08 | 32,92 | 2,17% | 3.200.691,00 |
| 10.09.2024 | 32,36 | 32,60 | 31,90 | 32,22 | -0,43% | 1.768.682,00 |
| 09.09.2024 | 32,06 | 32,63 | 32,02 | 32,36 | 1,73% | 2.631.741,00 |
| 06.09.2024 | 31,85 | 32,08 | 31,42 | 31,81 | 0,13% | 3.181.098,00 |
| 05.09.2024 | 31,25 | 32,04 | 31,25 | 31,77 | 1,34% | 1.775.870,00 |
| 04.09.2024 | 30,62 | 31,68 | 30,45 | 31,35 | 1,72% | 2.105.996,00 |
| 03.09.2024 | 31,09 | 31,69 | 30,58 | 30,82 | -0,58% | 3.139.910,00 |
| 30.08.2024 | 30,46 | 31,09 | 30,33 | 31,00 | 2,21% | 2.219.093,00 |
| 29.08.2024 | 31,17 | 31,40 | 30,30 | 30,33 | -2,85% | 3.065.918,00 |
| 28.08.2024 | 31,67 | 31,89 | 30,78 | 31,22 | -1,76% | 3.220.037,00 |
| 27.08.2024 | 31,30 | 32,18 | 31,16 | 31,78 | 0,76% | 2.166.507,00 |
| 26.08.2024 | 31,44 | 32,13 | 31,38 | 31,54 | -0,41% | 2.971.412,00 |
| 23.08.2024 | 31,42 | 32,00 | 31,09 | 31,67 | 1,09% | 3.159.047,00 |
| 22.08.2024 | 31,83 | 31,97 | 31,16 | 31,33 | -1,38% | 1.658.770,00 |
| 21.08.2024 | 30,92 | 31,81 | 30,52 | 31,77 | 3,28% | 3.096.080,00 |
| 20.08.2024 | 31,31 | 31,60 | 30,36 | 30,76 | -1,91% | 3.425.466,00 |
| 19.08.2024 | 31,71 | 32,18 | 31,26 | 31,36 | -3,92% | 4.685.932,00 |
| 16.08.2024 | 32,16 | 33,02 | 31,90 | 32,64 | 0,99% | 3.542.674,00 |
| 15.08.2024 | 31,50 | 32,74 | 31,03 | 32,32 | 6,91% | 5.539.174,00 |
| 14.08.2024 | 29,47 | 30,75 | 28,57 | 30,23 | 2,75% | 5.224.627,00 |
| 13.08.2024 | 28,77 | 29,66 | 28,48 | 29,42 | 1,10% | 4.722.847,00 |
| 12.08.2024 | 29,52 | 30,25 | 29,07 | 29,10 | -1,32% | 3.942.450,00 |
| 09.08.2024 | 30,45 | 30,84 | 29,32 | 29,49 | -2,42% | 6.775.500,00 |
| 08.08.2024 | 29,09 | 30,40 | 26,96 | 30,22 | -19,84% | 25.188.255,00 |
| 07.08.2024 | 38,27 | 38,75 | 37,50 | 37,70 | -0,03% | 4.824.286,00 |
| 06.08.2024 | 36,60 | 38,06 | 35,82 | 37,71 | 4,37% | 1.957.040,00 |
| 05.08.2024 | 35,01 | 36,78 | 34,32 | 36,13 | -3,45% | 2.319.714,00 |
| 02.08.2024 | 37,00 | 37,49 | 35,74 | 37,42 | -1,50% | 3.024.699,00 |
| 01.08.2024 | 38,64 | 38,97 | 37,12 | 37,99 | -0,68% | 2.095.345,00 |
| 31.07.2024 | 39,06 | 39,48 | 37,80 | 38,25 | -0,36% | 1.519.730,00 |
| 30.07.2024 | 38,50 | 39,04 | 37,73 | 38,39 | 0,08% | 1.171.033,00 |
| 29.07.2024 | 38,39 | 38,93 | 37,71 | 38,36 | 0,89% | 1.617.663,00 |
| 26.07.2024 | 37,87 | 38,80 | 37,41 | 38,02 | 2,31% | 2.331.490,00 |
| 25.07.2024 | 36,98 | 37,75 | 36,30 | 37,16 | 0,54% | 2.613.545,00 |
| 24.07.2024 | 38,93 | 38,94 | 36,73 | 36,96 | -5,26% | 4.175.853,00 |
| 23.07.2024 | 39,73 | 40,02 | 38,86 | 39,01 | -1,34% | 1.274.568,00 |
| 22.07.2024 | 39,33 | 39,62 | 38,55 | 39,54 | 0,94% | 1.576.646,00 |
| 19.07.2024 | 38,94 | 39,62 | 38,37 | 39,17 | 1,32% | 1.894.742,00 |
| 18.07.2024 | 39,97 | 40,13 | 36,24 | 38,66 | -3,95% | 5.535.462,00 |
| 17.07.2024 | 42,39 | 42,63 | 40,19 | 40,25 | -5,20% | 1.661.273,00 |
| 16.07.2024 | 42,35 | 42,80 | 41,35 | 42,46 | 0,35% | 2.365.827,00 |
| 15.07.2024 | 41,04 | 42,40 | 40,28 | 42,31 | 3,85% | 2.971.466,00 |
| 12.07.2024 | 39,98 | 41,28 | 39,52 | 40,74 | 1,65% | 2.234.142,00 |
| 11.07.2024 | 39,45 | 40,13 | 39,25 | 40,08 | 1,57% | 2.181.529,00 |
| 10.07.2024 | 41,22 | 41,41 | 38,30 | 39,46 | -4,34% | 4.564.924,00 |
| 09.07.2024 | 42,92 | 43,49 | 41,12 | 41,25 | -3,64% | 3.615.157,00 |
| 08.07.2024 | 42,26 | 42,95 | 41,75 | 42,81 | 1,66% | 3.288.862,00 |
| 05.07.2024 | 41,39 | 42,22 | 41,30 | 42,11 | 1,42% | 1.550.043,00 |
| 03.07.2024 | 42,32 | 42,37 | 40,85 | 41,52 | -0,74% | 2.313.738,00 |
| 02.07.2024 | 41,86 | 42,39 | 41,55 | 41,83 | -0,05% | 2.461.435,00 |
| 01.07.2024 | 41,75 | 42,30 | 41,25 | 41,85 | 1,09% | 3.419.911,00 |
| 28.06.2024 | 42,00 | 42,15 | 41,03 | 41,40 | -1,66% | 9.216.203,00 |
| 27.06.2024 | 41,80 | 42,87 | 40,90 | 42,10 | 1,54% | 4.627.099,00 |
| 26.06.2024 | 40,47 | 41,47 | 40,25 | 41,46 | 1,94% | 5.045.568,00 |
| 25.06.2024 | 39,00 | 40,88 | 38,75 | 40,67 | 4,18% | 3.210.247,00 |
| 24.06.2024 | 39,03 | 39,73 | 38,29 | 39,04 | -0,05% | 2.798.848,00 |
| 21.06.2024 | 38,34 | 39,18 | 37,71 | 39,06 | 1,48% | 2.901.264,00 |
| 20.06.2024 | 39,36 | 39,90 | 37,93 | 38,49 | -2,88% | 2.981.692,00 |
| 18.06.2024 | 39,67 | 41,15 | 39,42 | 39,63 | 0,79% | 3.451.385,00 |
| 17.06.2024 | 38,00 | 39,69 | 38,00 | 39,32 | 3,15% | 2.342.385,00 |
| 14.06.2024 | 38,01 | 39,25 | 37,64 | 38,12 | -0,81% | 1.972.439,00 |
| 13.06.2024 | 40,00 | 40,25 | 38,14 | 38,43 | -3,56% | 2.645.376,00 |
| 12.06.2024 | 40,05 | 40,75 | 39,50 | 39,85 | 1,01% | 2.209.603,00 |