58,000$
2,55%
Echtzeit-Aktienkurs Dutch Bros
Bid:
Ask:
Aktienkurse zur Dutch Bros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 4,04% | 4.396.074,00 |
| 23.02.2026 | 48,00 | 48,52 | 46,73 | 47,28 | -3,13% | 4.973.716,00 |
| 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 |