3,330$
0,45%
Echtzeit-Aktienkurs Krispy Kreme Doughnuts Inc.
Bid:
Ask:
Aktienkurse zur Krispy Kreme Doughnuts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,29 | 3,35 | 3,20 | 3,33 | 0,45% | 1.675.062,00 |
| 20.05.2026 | 3,22 | 3,36 | 3,16 | 3,32 | 3,27% | 2.019.767,00 |
| 19.05.2026 | 3,15 | 3,29 | 3,10 | 3,21 | 1,58% | 2.148.890,00 |
| 18.05.2026 | 3,24 | 3,35 | 3,12 | 3,16 | -2,47% | 2.952.823,00 |
| 15.05.2026 | 3,24 | 3,33 | 3,20 | 3,24 | -0,46% | 2.448.673,00 |
| 14.05.2026 | 3,32 | 3,43 | 3,23 | 3,26 | -1,66% | 2.643.125,00 |
| 13.05.2026 | 3,25 | 3,32 | 3,21 | 3,31 | 0,91% | 2.466.679,00 |
| 12.05.2026 | 3,38 | 3,43 | 3,25 | 3,28 | -3,10% | 2.589.135,00 |
| 11.05.2026 | 3,57 | 3,58 | 3,36 | 3,39 | -5,97% | 3.321.209,00 |
| 08.05.2026 | 3,65 | 3,76 | 3,59 | 3,60 | -1,10% | 2.828.555,00 |
| 07.05.2026 | 4,03 | 4,08 | 3,54 | 3,64 | -1,09% | 5.323.432,00 |
| 06.05.2026 | 3,72 | 3,78 | 3,66 | 3,68 | 0,55% | 2.667.250,00 |
| 05.05.2026 | 3,73 | 3,82 | 3,64 | 3,66 | -1,88% | 1.954.401,00 |
| 04.05.2026 | 3,81 | 3,86 | 3,68 | 3,73 | -2,36% | 1.915.135,00 |
| 01.05.2026 | 3,94 | 3,94 | 3,77 | 3,82 | -3,29% | 2.038.201,00 |
| 30.04.2026 | 3,67 | 3,99 | 3,64 | 3,95 | 7,92% | 2.365.863,00 |
| 29.04.2026 | 3,78 | 3,78 | 3,63 | 3,66 | -3,17% | 1.891.508,00 |
| 28.04.2026 | 4,01 | 4,06 | 3,75 | 3,78 | -5,97% | 2.016.680,00 |
| 27.04.2026 | 3,97 | 4,07 | 3,88 | 4,02 | 2,29% | 2.572.877,00 |
| 24.04.2026 | 3,79 | 3,94 | 3,74 | 3,93 | 2,88% | 1.546.675,00 |
| 23.04.2026 | 4,07 | 4,11 | 3,79 | 3,82 | -5,45% | 1.612.109,00 |
| 22.04.2026 | 4,00 | 4,16 | 4,00 | 4,04 | 1,25% | 2.457.414,00 |
| 21.04.2026 | 3,95 | 4,40 | 3,88 | 3,99 | 1,79% | 4.468.929,00 |
| 20.04.2026 | 3,57 | 3,94 | 3,55 | 3,92 | 8,59% | 3.409.528,00 |
| 17.04.2026 | 3,64 | 3,64 | 3,56 | 3,61 | 1,83% | 1.960.892,00 |
| 16.04.2026 | 3,46 | 3,64 | 3,45 | 3,55 | 2,46% | 2.375.457,00 |
| 15.04.2026 | 3,33 | 3,47 | 3,32 | 3,46 | 4,22% | 1.992.301,00 |
| 14.04.2026 | 3,30 | 3,37 | 3,28 | 3,32 | 0,30% | 1.148.531,00 |
| 13.04.2026 | 3,28 | 3,36 | 3,24 | 3,31 | -0,30% | 1.481.357,00 |
| 10.04.2026 | 3,36 | 3,39 | 3,30 | 3,32 | -1,19% | 1.115.530,00 |
| 09.04.2026 | 3,31 | 3,38 | 3,25 | 3,36 | 1,05% | 1.427.822,00 |
| 08.04.2026 | 3,44 | 3,49 | 3,29 | 3,33 | 0,15% | 1.538.459,00 |
| 07.04.2026 | 3,41 | 3,43 | 3,25 | 3,32 | -3,77% | 1.506.189,00 |
| 06.04.2026 | 3,38 | 3,52 | 3,38 | 3,45 | 1,47% | 1.152.930,00 |
| 02.04.2026 | 3,35 | 3,43 | 3,32 | 3,40 | 0,59% | 1.500.841,00 |
| 01.04.2026 | 3,40 | 3,46 | 3,33 | 3,38 | 0,00% | 1.547.468,00 |
| 31.03.2026 | 3,40 | 3,45 | 3,32 | 3,38 | -0,15% | 1.550.128,00 |
| 30.03.2026 | 3,27 | 3,40 | 3,23 | 3,39 | 4,80% | 2.029.959,00 |
| 27.03.2026 | 3,38 | 3,41 | 3,21 | 3,23 | -5,56% | 1.683.964,00 |
| 26.03.2026 | 3,42 | 3,55 | 3,37 | 3,42 | 2,09% | 2.993.780,00 |
| 25.03.2026 | 3,45 | 3,48 | 3,19 | 3,35 | -1,03% | 2.220.245,00 |
| 24.03.2026 | 3,33 | 3,43 | 3,32 | 3,39 | 1,04% | 1.441.279,00 |
| 23.03.2026 | 3,50 | 3,57 | 3,33 | 3,35 | -4,01% | 2.213.837,00 |
| 20.03.2026 | 3,76 | 3,77 | 3,47 | 3,49 | -7,18% | 2.140.383,00 |
| 19.03.2026 | 3,60 | 3,79 | 3,58 | 3,76 | 3,58% | 2.653.853,00 |
| 18.03.2026 | 3,61 | 3,71 | 3,58 | 3,63 | 1,11% | 1.328.638,00 |
| 17.03.2026 | 3,44 | 3,73 | 3,42 | 3,59 | 4,36% | 2.704.254,00 |
| 16.03.2026 | 3,32 | 3,45 | 3,32 | 3,44 | 4,88% | 2.135.649,00 |
| 13.03.2026 | 3,23 | 3,29 | 3,18 | 3,28 | 2,18% | 2.022.328,00 |
| 12.03.2026 | 3,23 | 3,25 | 3,14 | 3,21 | -1,53% | 2.227.183,00 |
| 11.03.2026 | 3,44 | 3,45 | 3,22 | 3,26 | -5,78% | 2.791.256,00 |
| 10.03.2026 | 3,42 | 3,57 | 3,35 | 3,46 | 1,17% | 2.053.505,00 |
| 09.03.2026 | 3,39 | 3,44 | 3,34 | 3,42 | -2,84% | 2.082.855,00 |
| 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 | -0,34% | 1.841.812,00 |
| 23.02.2026 | 2,98 | 3,01 | 2,90 | 2,97 | -1,98% | 1.702.699,00 |
| 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 |