3,520$
-2,63%
Echtzeit-Aktienkurs Krispy Kreme Doughnuts Inc.
Bid:
Ask:
Aktienkurse zur Krispy Kreme Doughnuts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,54 | 3,58 | 3,44 | 3,52 | -2,63% | 1.294.673,00 |
| 05.03.2026 | 3,66 | 3,76 | 3,56 | 3,62 | -2,30% | 1.639.514,00 |
| 04.03.2026 | 3,55 | 3,76 | 3,54 | 3,70 | 5,41% | 2.201.286,00 |
| 03.03.2026 | 3,39 | 3,55 | 3,34 | 3,51 | 0,29% | 3.009.538,00 |
| 02.03.2026 | 3,59 | 3,75 | 3,48 | 3,50 | -6,91% | 2.879.095,00 |
| 27.02.2026 | 3,67 | 3,77 | 3,44 | 3,76 | -1,57% | 4.573.971,00 |
| 26.02.2026 | 3,67 | 4,13 | 3,64 | 3,82 | 27,55% | 19.007.255,00 |
| 25.02.2026 | 2,97 | 3,01 | 2,93 | 3,00 | 1,18% | 1.787.690,00 |
| 24.02.2026 | 2,99 | 3,01 | 2,92 | 2,96 | -2,31% | 1.841.812,00 |
| 20.02.2026 | 2,96 | 3,05 | 2,91 | 3,03 | 1,68% | 1.567.090,00 |
| 19.02.2026 | 3,01 | 3,01 | 2,90 | 2,98 | -0,67% | 1.183.278,00 |
| 18.02.2026 | 2,91 | 3,09 | 2,88 | 3,00 | 2,39% | 1.704.153,00 |
| 17.02.2026 | 2,97 | 2,97 | 2,88 | 2,93 | -0,68% | 1.615.379,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,92 | 2,95 | -1,67% | 2.101.284,00 |
| 12.02.2026 | 3,02 | 3,03 | 2,93 | 3,00 | -0,66% | 1.870.099,00 |
| 11.02.2026 | 3,05 | 3,06 | 2,98 | 3,02 | -1,15% | 2.094.390,00 |
| 10.02.2026 | 3,09 | 3,14 | 3,03 | 3,06 | -0,65% | 1.507.268,00 |
| 09.02.2026 | 3,19 | 3,20 | 3,06 | 3,08 | -2,69% | 1.760.957,00 |
| 06.02.2026 | 3,14 | 3,30 | 3,14 | 3,16 | 0,32% | 1.925.974,00 |
| 05.02.2026 | 3,23 | 3,26 | 3,11 | 3,15 | -3,37% | 1.489.067,00 |
| 04.02.2026 | 3,15 | 3,31 | 3,13 | 3,26 | 4,65% | 1.978.471,00 |
| 03.02.2026 | 3,11 | 3,22 | 3,03 | 3,12 | -0,16% | 2.216.110,00 |
| 02.02.2026 | 3,14 | 3,19 | 3,10 | 3,12 | -1,27% | 1.754.576,00 |
| 30.01.2026 | 3,11 | 3,18 | 3,07 | 3,16 | 0,96% | 1.627.315,00 |
| 29.01.2026 | 3,18 | 3,20 | 3,11 | 3,13 | -0,95% | 1.623.302,00 |
| 28.01.2026 | 3,42 | 3,46 | 3,13 | 3,16 | -5,95% | 3.045.261,00 |
| 27.01.2026 | 3,28 | 3,41 | 3,27 | 3,36 | 1,51% | 2.284.578,00 |
| 26.01.2026 | 3,33 | 3,36 | 3,25 | 3,31 | -2,93% | 1.908.471,00 |
| 22.01.2026 | 3,53 | 3,54 | 3,40 | 3,41 | -2,57% | 1.879.227,00 |
| 21.01.2026 | 3,51 | 3,60 | 3,44 | 3,50 | -0,43% | 1.952.554,00 |
| 20.01.2026 | 3,60 | 3,62 | 3,47 | 3,52 | -3,17% | 3.032.039,00 |
| 16.01.2026 | 3,70 | 3,76 | 3,62 | 3,63 | -1,76% | 2.461.650,00 |
| 15.01.2026 | 3,90 | 3,92 | 3,69 | 3,70 | -4,15% | 3.730.589,00 |
| 14.01.2026 | 4,29 | 4,32 | 3,85 | 3,86 | -10,56% | 3.343.957,00 |
| 13.01.2026 | 4,38 | 4,42 | 4,31 | 4,31 | -1,60% | 1.502.111,00 |
| 12.01.2026 | 4,23 | 4,49 | 4,12 | 4,38 | 2,34% | 2.476.657,00 |
| 09.01.2026 | 4,32 | 4,38 | 4,13 | 4,28 | 0,23% | 2.606.344,00 |
| 08.01.2026 | 4,24 | 4,40 | 4,20 | 4,27 | 0,23% | 2.223.395,00 |
| 07.01.2026 | 4,45 | 4,52 | 4,22 | 4,26 | -3,62% | 2.588.018,00 |
| 06.01.2026 | 4,21 | 4,53 | 4,17 | 4,42 | 5,74% | 2.695.389,00 |
| 05.01.2026 | 4,12 | 4,30 | 4,09 | 4,18 | 2,45% | 3.101.494,00 |
| 02.01.2026 | 4,05 | 4,13 | 4,01 | 4,08 | 1,49% | 1.793.182,00 |
| 31.12.2025 | 4,06 | 4,06 | 4,00 | 4,02 | -0,25% | 1.946.841,00 |
| 30.12.2025 | 4,13 | 4,17 | 4,03 | 4,03 | -3,36% | 1.907.706,00 |
| 29.12.2025 | 4,25 | 4,28 | 4,14 | 4,17 | -2,57% | 2.064.220,00 |
| 26.12.2025 | 4,21 | 4,29 | 4,17 | 4,28 | 0,94% | 1.455.596,00 |
| 24.12.2025 | 4,22 | 4,26 | 4,16 | 4,24 | 1,19% | 1.021.513,00 |
| 23.12.2025 | 4,25 | 4,35 | 4,17 | 4,19 | -4,12% | 2.359.698,00 |
| 22.12.2025 | 4,54 | 4,62 | 4,37 | 4,37 | -3,53% | 3.066.105,00 |
| 19.12.2025 | 4,70 | 4,72 | 4,53 | 4,53 | -2,16% | 2.864.356,00 |
| 18.12.2025 | 4,52 | 4,68 | 4,51 | 4,63 | 3,70% | 2.363.975,00 |
| 17.12.2025 | 4,40 | 4,57 | 4,38 | 4,47 | 0,79% | 2.106.207,00 |
| 16.12.2025 | 4,40 | 4,48 | 4,36 | 4,43 | -0,67% | 1.861.671,00 |
| 15.12.2025 | 4,43 | 4,46 | 4,35 | 4,46 | 1,36% | 1.899.363,00 |
| 12.12.2025 | 4,47 | 4,56 | 4,36 | 4,40 | -0,68% | 2.606.043,00 |
| 11.12.2025 | 4,69 | 4,75 | 4,41 | 4,43 | -5,74% | 4.500.643,00 |
| 10.12.2025 | 4,43 | 4,71 | 4,38 | 4,70 | 6,33% | 4.770.786,00 |
| 09.12.2025 | 4,33 | 4,48 | 4,30 | 4,42 | 1,84% | 2.821.997,00 |
| 08.12.2025 | 4,32 | 4,42 | 4,19 | 4,34 | 1,17% | 3.126.888,00 |
| 05.12.2025 | 4,19 | 4,33 | 4,19 | 4,29 | 1,66% | 2.708.809,00 |
| 04.12.2025 | 4,29 | 4,32 | 4,15 | 4,22 | -2,65% | 3.577.118,00 |
| 03.12.2025 | 4,08 | 4,34 | 4,08 | 4,34 | 6,51% | 3.145.153,00 |
| 02.12.2025 | 4,14 | 4,16 | 4,05 | 4,07 | -1,45% | 2.428.204,00 |
| 01.12.2025 | 4,09 | 4,26 | 4,01 | 4,13 | -1,20% | 3.075.974,00 |
| 28.11.2025 | 4,11 | 4,24 | 4,05 | 4,18 | 1,70% | 1.607.345,00 |
| 26.11.2025 | 3,98 | 4,17 | 3,97 | 4,11 | 3,27% | 3.364.478,00 |
| 25.11.2025 | 3,66 | 4,00 | 3,63 | 3,98 | 9,34% | 5.039.572,00 |
| 24.11.2025 | 3,75 | 3,75 | 3,61 | 3,64 | 0,14% | 3.639.812,00 |
| 20.11.2025 | 3,71 | 3,84 | 3,62 | 3,64 | -0,95% | 3.537.169,00 |
| 19.11.2025 | 3,82 | 3,87 | 3,65 | 3,67 | -4,30% | 2.752.982,00 |
| 18.11.2025 | 3,91 | 3,94 | 3,73 | 3,84 | -2,79% | 3.964.386,00 |
| 17.11.2025 | 4,06 | 4,08 | 3,86 | 3,95 | 0,64% | 3.303.270,00 |
| 13.11.2025 | 4,01 | 4,04 | 3,89 | 3,92 | -2,49% | 4.862.643,00 |
| 12.11.2025 | 4,42 | 4,46 | 4,01 | 4,02 | -7,90% | 6.080.767,00 |
| 11.11.2025 | 4,29 | 4,53 | 4,18 | 4,37 | 1,63% | 7.633.971,00 |
| 10.11.2025 | 4,21 | 4,35 | 4,12 | 4,30 | 3,25% | 6.522.575,00 |
| 07.11.2025 | 3,89 | 4,28 | 3,84 | 4,16 | 6,39% | 8.805.003,00 |
| 06.11.2025 | 4,23 | 4,50 | 3,90 | 3,91 | 3,30% | 12.093.276,00 |
| 05.11.2025 | 3,48 | 3,88 | 3,46 | 3,79 | 7,83% | 5.685.900,00 |
| 04.11.2025 | 3,63 | 3,64 | 3,49 | 3,51 | -4,88% | 5.603.263,00 |
| 03.11.2025 | 3,55 | 3,74 | 3,55 | 3,69 | 2,79% | 5.487.046,00 |
| 31.10.2025 | 3,61 | 3,65 | 3,46 | 3,59 | -1,10% | 5.489.870,00 |
| 30.10.2025 | 3,71 | 3,82 | 3,61 | 3,63 | -4,10% | 4.737.723,00 |
| 29.10.2025 | 3,99 | 4,04 | 3,78 | 3,79 | -6,31% | 4.389.569,00 |
| 28.10.2025 | 4,05 | 4,18 | 3,99 | 4,04 | -2,88% | 6.435.311,00 |
| 27.10.2025 | 3,94 | 4,34 | 3,90 | 4,16 | 4,52% | 11.130.058,00 |
| 24.10.2025 | 4,16 | 4,24 | 3,60 | 3,98 | -3,16% | 14.249.497,00 |
| 23.10.2025 | 3,94 | 4,31 | 3,87 | 4,11 | 1,99% | 24.367.535,00 |
| 22.10.2025 | 4,66 | 5,11 | 3,88 | 4,03 | 8,63% | 150.800.374,00 |
| 21.10.2025 | 3,25 | 3,83 | 3,21 | 3,71 | 13,80% | 13.616.093,00 |
| 20.10.2025 | 3,25 | 3,37 | 3,22 | 3,26 | 1,24% | 2.301.713,00 |
| 17.10.2025 | 3,33 | 3,36 | 3,20 | 3,22 | -3,59% | 3.372.831,00 |
| 16.10.2025 | 3,32 | 3,39 | 3,25 | 3,34 | 1,21% | 4.222.497,00 |
| 15.10.2025 | 3,54 | 3,59 | 3,30 | 3,30 | -5,44% | 3.377.524,00 |
| 14.10.2025 | 3,29 | 3,56 | 3,25 | 3,49 | 3,87% | 4.543.320,00 |
| 13.10.2025 | 3,32 | 3,36 | 3,25 | 3,36 | 2,13% | 2.455.964,00 |
| 10.10.2025 | 3,43 | 3,47 | 3,27 | 3,29 | -4,08% | 4.171.633,00 |
| 09.10.2025 | 3,49 | 3,49 | 3,41 | 3,43 | -1,72% | 2.174.628,00 |
| 08.10.2025 | 3,46 | 3,50 | 3,36 | 3,49 | 1,75% | 4.309.812,00 |
| 07.10.2025 | 3,66 | 3,70 | 3,41 | 3,43 | -6,28% | 5.674.163,00 |