34,010$
0,09%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 38,91 | 40,64 | 38,73 | 39,45 | -1,08% | 7.298.921,00 |
| 10.06.2024 | 38,15 | 40,35 | 38,03 | 39,88 | 5,03% | 3.901.865,00 |
| 07.06.2024 | 38,40 | 38,70 | 37,29 | 37,97 | -1,66% | 2.034.954,00 |
| 06.06.2024 | 38,45 | 39,30 | 37,78 | 38,61 | 0,57% | 3.113.599,00 |
| 05.06.2024 | 36,01 | 39,29 | 36,00 | 38,39 | 7,66% | 5.610.368,00 |
| 04.06.2024 | 35,25 | 35,84 | 34,61 | 35,66 | 1,68% | 1.399.363,00 |
| 03.06.2024 | 35,50 | 35,67 | 34,66 | 35,07 | -0,90% | 1.462.658,00 |
| 31.05.2024 | 36,10 | 36,10 | 34,09 | 35,39 | -0,81% | 2.711.785,00 |
| 30.05.2024 | 36,24 | 36,85 | 35,39 | 35,68 | -2,14% | 2.646.966,00 |
| 29.05.2024 | 34,75 | 36,47 | 34,51 | 36,46 | 3,29% | 2.746.109,00 |
| 28.05.2024 | 34,72 | 35,71 | 34,28 | 35,30 | 3,52% | 2.531.138,00 |
| 24.05.2024 | 34,53 | 34,75 | 34,04 | 34,10 | -0,47% | 1.589.520,00 |
| 23.05.2024 | 35,85 | 35,95 | 33,90 | 34,26 | -4,65% | 2.652.968,00 |
| 22.05.2024 | 36,32 | 36,99 | 35,76 | 35,93 | -0,99% | 2.129.523,00 |
| 21.05.2024 | 36,76 | 36,76 | 36,24 | 36,29 | -1,31% | 1.574.077,00 |
| 20.05.2024 | 36,92 | 37,26 | 36,18 | 36,77 | 0,19% | 1.984.239,00 |
| 17.05.2024 | 37,76 | 37,78 | 36,24 | 36,70 | -2,86% | 3.338.989,00 |
| 16.05.2024 | 38,25 | 38,41 | 37,21 | 37,78 | 0,51% | 2.856.783,00 |
| 15.05.2024 | 36,71 | 38,01 | 36,53 | 37,59 | 4,21% | 4.469.951,00 |
| 14.05.2024 | 35,45 | 36,32 | 35,04 | 36,07 | 2,53% | 4.288.919,00 |
| 13.05.2024 | 35,00 | 36,20 | 34,71 | 35,18 | -2,36% | 5.850.555,00 |
| 10.05.2024 | 34,32 | 36,25 | 34,12 | 36,03 | 9,85% | 5.720.233,00 |
| 09.05.2024 | 32,41 | 32,94 | 31,60 | 32,80 | 3,24% | 3.657.356,00 |
| 08.05.2024 | 31,15 | 32,88 | 30,14 | 31,77 | 11,79% | 9.755.252,00 |
| 07.05.2024 | 28,25 | 28,50 | 27,87 | 28,42 | 0,28% | 3.201.235,00 |
| 06.05.2024 | 27,50 | 28,36 | 27,48 | 28,34 | 3,85% | 3.101.454,00 |
| 03.05.2024 | 27,40 | 27,69 | 26,85 | 27,29 | 1,26% | 1.895.281,00 |
| 02.05.2024 | 27,34 | 27,66 | 26,91 | 26,95 | -0,19% | 1.395.912,00 |
| 01.05.2024 | 27,52 | 27,85 | 26,90 | 27,00 | -4,12% | 2.650.285,00 |
| 30.04.2024 | 28,04 | 28,44 | 27,76 | 28,16 | -0,67% | 1.505.124,00 |
| 29.04.2024 | 28,70 | 28,88 | 28,11 | 28,35 | -0,84% | 1.921.310,00 |
| 26.04.2024 | 28,80 | 28,96 | 28,44 | 28,59 | -1,04% | 1.063.408,00 |
| 25.04.2024 | 28,36 | 29,03 | 28,01 | 28,89 | 1,26% | 1.407.745,00 |
| 24.04.2024 | 28,75 | 28,94 | 28,20 | 28,53 | -0,97% | 1.439.128,00 |
| 23.04.2024 | 28,89 | 29,52 | 28,79 | 28,81 | 0,03% | 1.879.292,00 |