65,430$
1,27%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 65,77 | 67,24 | 64,68 | 65,43 | 1,27% | 2.010.798,00 |
| 29.07.2026 | 64,08 | 66,49 | 64,00 | 64,61 | -0,09% | 3.431.798,00 |
| 28.07.2026 | 64,81 | 66,21 | 64,18 | 64,67 | -1,57% | 2.383.265,00 |
| 27.07.2026 | 65,52 | 66,21 | 64,51 | 65,70 | 2,66% | 3.029.205,00 |
| 24.07.2026 | 64,29 | 65,50 | 62,93 | 64,00 | 0,02% | 1.590.987,00 |
| 23.07.2026 | 64,00 | 64,93 | 63,24 | 63,99 | -1,48% | 1.609.303,00 |
| 22.07.2026 | 65,75 | 66,46 | 64,30 | 64,95 | -1,78% | 1.858.226,00 |
| 21.07.2026 | 66,78 | 68,22 | 66,05 | 66,13 | -0,18% | 2.398.514,00 |
| 20.07.2026 | 69,09 | 69,87 | 65,76 | 66,25 | -3,09% | 2.448.224,00 |
| 17.07.2026 | 66,36 | 69,39 | 65,85 | 68,36 | 4,61% | 3.061.295,00 |
| 16.07.2026 | 63,30 | 65,61 | 63,27 | 65,35 | 2,33% | 1.754.189,00 |
| 15.07.2026 | 64,30 | 66,91 | 63,64 | 63,86 | -0,30% | 2.742.330,00 |
| 14.07.2026 | 67,27 | 67,96 | 64,00 | 64,05 | -3,63% | 2.802.208,00 |
| 13.07.2026 | 68,00 | 68,29 | 66,09 | 66,46 | -1,63% | 2.569.476,00 |
| 10.07.2026 | 65,86 | 67,94 | 65,27 | 67,56 | 2,93% | 2.049.717,00 |
| 09.07.2026 | 64,72 | 66,54 | 64,22 | 65,64 | 1,09% | 3.108.318,00 |
| 08.07.2026 | 65,12 | 65,72 | 62,40 | 64,93 | -2,04% | 3.639.177,00 |
| 07.07.2026 | 67,63 | 68,68 | 65,20 | 66,28 | -2,66% | 3.360.281,00 |
| 06.07.2026 | 72,36 | 72,75 | 67,83 | 68,09 | -5,64% | 3.386.949,00 |
| 02.07.2026 | 73,71 | 74,02 | 71,22 | 72,16 | -1,57% | 3.092.693,00 |
| 01.07.2026 | 72,76 | 73,67 | 71,83 | 73,31 | 2,09% | 2.822.043,00 |
| 30.06.2026 | 71,49 | 73,03 | 70,50 | 71,81 | 0,17% | 2.638.898,00 |
| 29.06.2026 | 72,00 | 73,77 | 70,57 | 71,69 | -0,22% | 3.389.583,00 |
| 26.06.2026 | 65,88 | 71,94 | 65,77 | 71,85 | 7,88% | 5.127.012,00 |
| 25.06.2026 | 66,95 | 68,17 | 65,77 | 66,60 | -0,82% | 3.683.302,00 |
| 24.06.2026 | 66,96 | 68,70 | 66,63 | 67,15 | -0,43% | 2.803.413,00 |
| 23.06.2026 | 65,84 | 68,55 | 65,04 | 67,44 | 0,61% | 2.405.043,00 |
| 22.06.2026 | 71,00 | 71,53 | 66,90 | 67,03 | -5,22% | 3.272.373,00 |
| 18.06.2026 | 67,04 | 71,72 | 66,87 | 70,72 | 7,61% | 5.781.660,00 |
| 17.06.2026 | 65,79 | 68,00 | 65,55 | 65,72 | -0,47% | 2.923.168,00 |
| 16.06.2026 | 66,75 | 67,98 | 65,81 | 66,03 | -0,72% | 2.800.675,00 |
| 15.06.2026 | 67,05 | 68,50 | 66,41 | 66,51 | 0,94% | 3.738.321,00 |
| 12.06.2026 | 65,00 | 66,74 | 64,07 | 65,89 | 1,32% | 4.825.726,00 |
| 11.06.2026 | 60,68 | 65,15 | 59,47 | 65,03 | 7,88% | 5.912.757,00 |
| 10.06.2026 | 57,92 | 61,31 | 56,98 | 60,28 | 4,31% | 6.656.838,00 |
| 09.06.2026 | 56,42 | 58,64 | 55,76 | 57,79 | 2,74% | 3.412.795,00 |
| 08.06.2026 | 55,11 | 57,27 | 54,00 | 56,25 | 1,31% | 2.231.084,00 |
| 05.06.2026 | 56,00 | 56,58 | 54,51 | 55,52 | -0,72% | 2.347.844,00 |
| 04.06.2026 | 56,83 | 58,50 | 55,15 | 55,92 | -1,20% | 3.350.345,00 |
| 03.06.2026 | 56,85 | 57,01 | 54,96 | 56,60 | -2,18% | 2.823.460,00 |
| 02.06.2026 | 57,47 | 58,76 | 56,70 | 57,86 | -1,75% | 2.485.213,00 |
| 01.06.2026 | 57,40 | 58,93 | 57,35 | 58,89 | 1,53% | 2.889.558,00 |
| 29.05.2026 | 56,56 | 58,78 | 56,18 | 58,00 | 2,55% | 3.784.805,00 |
| 28.05.2026 | 55,10 | 56,79 | 54,80 | 56,56 | 1,16% | 2.783.482,00 |
| 27.05.2026 | 54,44 | 56,60 | 54,30 | 55,91 | 4,37% | 3.843.989,00 |
| 26.05.2026 | 52,11 | 53,68 | 52,08 | 53,57 | 2,78% | 3.151.059,00 |
| 22.05.2026 | 54,00 | 54,33 | 51,80 | 52,12 | -2,51% | 2.878.415,00 |
| 21.05.2026 | 54,25 | 55,16 | 52,80 | 53,46 | -2,99% | 3.555.903,00 |
| 20.05.2026 | 53,28 | 55,45 | 52,15 | 55,11 | 4,43% | 3.818.726,00 |
| 19.05.2026 | 53,10 | 54,38 | 52,06 | 52,77 | 0,06% | 3.734.026,00 |
| 18.05.2026 | 50,62 | 53,21 | 50,27 | 52,74 | 3,39% | 4.124.209,00 |
| 15.05.2026 | 49,50 | 51,96 | 49,12 | 51,01 | 2,02% | 3.545.120,00 |
| 14.05.2026 | 49,19 | 50,21 | 48,75 | 50,00 | 3,31% | 4.152.894,00 |
| 13.05.2026 | 50,34 | 50,85 | 48,32 | 48,40 | -4,50% | 3.191.561,00 |
| 12.05.2026 | 50,67 | 51,33 | 49,35 | 50,68 | -0,88% | 4.713.135,00 |
| 11.05.2026 | 53,00 | 53,53 | 50,83 | 51,13 | -3,00% | 4.355.475,00 |
| 08.05.2026 | 54,23 | 54,39 | 51,55 | 52,71 | -1,55% | 5.626.207,00 |
| 07.05.2026 | 54,00 | 55,00 | 51,55 | 53,54 | -9,35% | 12.771.549,00 |
| 06.05.2026 | 58,34 | 59,74 | 57,32 | 59,06 | 3,31% | 9.188.108,00 |
| 05.05.2026 | 57,28 | 58,18 | 56,64 | 57,17 | 0,58% | 3.723.468,00 |
| 04.05.2026 | 56,49 | 57,94 | 54,94 | 56,84 | -0,19% | 3.949.361,00 |
| 01.05.2026 | 57,94 | 58,61 | 56,63 | 56,95 | -0,97% | 3.226.412,00 |
| 30.04.2026 | 55,82 | 58,41 | 55,40 | 57,51 | 3,92% | 3.273.455,00 |
| 29.04.2026 | 54,93 | 56,06 | 54,73 | 55,34 | -0,07% | 2.623.302,00 |
| 28.04.2026 | 56,53 | 57,28 | 55,26 | 55,38 | -3,49% | 3.478.215,00 |
| 27.04.2026 | 57,45 | 58,64 | 56,90 | 57,38 | -0,10% | 3.453.000,00 |
| 24.04.2026 | 55,00 | 57,71 | 54,68 | 57,44 | 5,32% | 3.869.602,00 |
| 23.04.2026 | 56,30 | 57,00 | 53,77 | 54,54 | -2,73% | 3.280.134,00 |
| 22.04.2026 | 54,10 | 56,86 | 54,09 | 56,07 | 4,55% | 3.970.210,00 |
| 21.04.2026 | 54,62 | 56,30 | 53,55 | 53,63 | -1,81% | 4.968.312,00 |
| 20.04.2026 | 52,79 | 54,63 | 51,89 | 54,62 | 2,21% | 4.075.595,00 |
| 17.04.2026 | 52,21 | 54,32 | 52,00 | 53,44 | 5,61% | 5.815.058,00 |
| 16.04.2026 | 51,90 | 52,87 | 50,26 | 50,60 | -2,17% | 5.489.704,00 |
| 15.04.2026 | 52,15 | 53,39 | 51,71 | 51,72 | -0,75% | 3.898.998,00 |
| 14.04.2026 | 53,15 | 53,80 | 51,08 | 52,11 | -1,42% | 6.019.330,00 |
| 13.04.2026 | 54,27 | 54,62 | 51,80 | 52,86 | -5,40% | 6.405.173,00 |
| 10.04.2026 | 56,67 | 56,75 | 54,88 | 55,88 | 0,05% | 2.422.057,00 |
| 09.04.2026 | 55,05 | 56,82 | 54,69 | 55,85 | 0,63% | 3.354.874,00 |
| 08.04.2026 | 56,53 | 58,20 | 55,15 | 55,50 | 4,66% | 4.406.218,00 |
| 07.04.2026 | 52,34 | 53,70 | 52,16 | 53,03 | 0,00% | 4.371.891,00 |
| 06.04.2026 | 50,27 | 53,64 | 49,75 | 53,03 | 5,32% | 3.225.669,00 |
| 02.04.2026 | 49,03 | 51,14 | 48,52 | 50,35 | -0,42% | 2.394.928,00 |
| 01.04.2026 | 51,42 | 51,93 | 49,98 | 50,56 | -0,20% | 2.976.404,00 |
| 31.03.2026 | 49,18 | 51,17 | 48,87 | 50,66 | 5,56% | 3.985.139,00 |
| 30.03.2026 | 47,41 | 49,14 | 47,13 | 47,99 | 2,78% | 3.468.555,00 |
| 27.03.2026 | 47,65 | 47,76 | 44,58 | 46,69 | -2,77% | 4.788.372,00 |
| 26.03.2026 | 50,28 | 50,66 | 47,95 | 48,02 | -6,45% | 3.334.546,00 |
| 25.03.2026 | 53,50 | 53,80 | 49,80 | 51,33 | -2,54% | 2.863.519,00 |
| 24.03.2026 | 51,88 | 53,50 | 51,50 | 52,67 | 0,46% | 2.990.808,00 |
| 23.03.2026 | 51,50 | 53,30 | 51,39 | 52,43 | 4,86% | 3.963.934,00 |
| 20.03.2026 | 50,42 | 51,75 | 49,69 | 50,00 | -1,83% | 3.296.801,00 |
| 19.03.2026 | 50,08 | 51,40 | 49,08 | 50,93 | -0,49% | 3.373.407,00 |
| 18.03.2026 | 50,85 | 52,33 | 50,70 | 51,18 | -0,21% | 2.980.571,00 |
| 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 |