9,480$
-2,67%
Echtzeit-Aktienkurs Krispy Kreme Inc
Bid:
Ask:
Aktienkurse zur Krispy Kreme Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,65 | 9,68 | 9,30 | 9,48 | -2,67% | 5.302.973,00 |
| 19.12.2024 | 9,75 | 9,83 | 9,58 | 9,74 | 0,52% | 1.840.983,00 |
| 18.12.2024 | 9,79 | 10,04 | 9,60 | 9,69 | -0,41% | 1.998.448,00 |
| 17.12.2024 | 9,67 | 9,94 | 9,62 | 9,73 | 0,31% | 1.622.328,00 |
| 16.12.2024 | 9,85 | 9,93 | 9,67 | 9,70 | -1,82% | 1.872.143,00 |
| 13.12.2024 | 10,04 | 10,07 | 9,84 | 9,88 | -1,89% | 1.105.937,00 |
| 12.12.2024 | 10,09 | 10,40 | 10,03 | 10,07 | 0,40% | 1.319.732,00 |
| 11.12.2024 | 10,00 | 10,15 | 9,79 | 10,03 | -0,79% | 2.389.153,00 |
| 10.12.2024 | 10,15 | 10,23 | 9,87 | 10,11 | -0,30% | 1.703.809,00 |
| 09.12.2024 | 10,29 | 10,43 | 10,14 | 10,14 | -0,88% | 2.120.499,00 |
| 06.12.2024 | 10,48 | 10,52 | 10,23 | 10,23 | -1,92% | 1.682.264,00 |
| 05.12.2024 | 10,73 | 10,78 | 10,41 | 10,43 | -2,80% | 1.689.178,00 |
| 04.12.2024 | 10,83 | 10,90 | 10,62 | 10,73 | -1,47% | 1.766.978,00 |
| 03.12.2024 | 10,88 | 10,98 | 10,75 | 10,89 | -0,55% | 1.063.792,00 |
| 02.12.2024 | 11,06 | 11,08 | 10,88 | 10,95 | -0,64% | 1.237.935,00 |
| 29.11.2024 | 10,99 | 11,21 | 10,96 | 11,02 | 0,27% | 700.853,00 |
| 27.11.2024 | 11,03 | 11,13 | 10,91 | 10,99 | 0,64% | 863.966,00 |
| 26.11.2024 | 11,05 | 11,10 | 10,86 | 10,92 | -1,89% | 1.038.605,00 |
| 25.11.2024 | 11,20 | 11,28 | 11,09 | 11,13 | -0,18% | 1.251.529,00 |
| 22.11.2024 | 11,07 | 11,22 | 11,05 | 11,15 | 2,39% | 948.620,00 |
| 20.11.2024 | 10,77 | 10,96 | 10,74 | 10,89 | 0,55% | 788.394,00 |
| 19.11.2024 | 10,69 | 10,87 | 10,63 | 10,83 | 0,56% | 1.140.648,00 |
| 18.11.2024 | 10,90 | 11,01 | 10,61 | 10,77 | -1,10% | 1.188.057,00 |
| 15.11.2024 | 11,15 | 11,28 | 10,87 | 10,89 | -1,71% | 1.146.494,00 |
| 14.11.2024 | 10,97 | 11,35 | 10,89 | 11,08 | 1,84% | 1.367.679,00 |
| 13.11.2024 | 11,24 | 11,25 | 10,85 | 10,88 | -3,89% | 2.107.701,00 |
| 12.11.2024 | 11,52 | 11,53 | 11,18 | 11,32 | -2,58% | 2.361.340,00 |
| 11.11.2024 | 11,50 | 11,81 | 11,48 | 11,62 | 1,71% | 1.898.330,00 |
| 08.11.2024 | 11,65 | 12,21 | 11,42 | 11,43 | -3,63% | 2.414.127,00 |
| 07.11.2024 | 11,22 | 12,27 | 11,00 | 11,86 | -4,55% | 6.577.993,00 |
| 06.11.2024 | 12,50 | 12,68 | 12,29 | 12,42 | 1,72% | 2.676.468,00 |
| 05.11.2024 | 11,75 | 12,22 | 11,73 | 12,21 | 3,30% | 2.024.299,00 |
| 04.11.2024 | 11,50 | 11,84 | 11,50 | 11,82 | 2,52% | 1.665.966,00 |
| 01.11.2024 | 11,47 | 11,74 | 11,45 | 11,53 | 1,50% | 1.902.630,00 |
| 31.10.2024 | 11,21 | 11,45 | 11,02 | 11,36 | 1,43% | 1.392.972,00 |
| 30.10.2024 | 11,54 | 11,65 | 11,19 | 11,20 | -2,61% | 1.432.060,00 |
| 29.10.2024 | 11,57 | 11,82 | 11,46 | 11,50 | -1,29% | 973.738,00 |
| 28.10.2024 | 11,61 | 11,75 | 11,47 | 11,65 | 1,13% | 954.032,00 |
| 25.10.2024 | 11,71 | 11,82 | 11,48 | 11,52 | -1,03% | 854.880,00 |
| 24.10.2024 | 11,49 | 11,70 | 11,47 | 11,64 | 1,84% | 1.014.886,00 |
| 23.10.2024 | 11,61 | 11,69 | 11,42 | 11,43 | -2,22% | 749.562,00 |
| 22.10.2024 | 11,46 | 11,71 | 11,42 | 11,69 | 1,92% | 1.004.481,00 |
| 21.10.2024 | 11,60 | 11,68 | 11,43 | 11,47 | -1,04% | 969.544,00 |
| 18.10.2024 | 11,50 | 11,65 | 11,35 | 11,59 | 1,05% | 881.286,00 |
| 17.10.2024 | 11,46 | 11,50 | 11,29 | 11,47 | -0,17% | 667.397,00 |
| 16.10.2024 | 11,38 | 11,57 | 11,31 | 11,49 | 1,59% | 1.320.453,00 |
| 15.10.2024 | 10,90 | 11,43 | 10,90 | 11,31 | 3,67% | 1.288.390,00 |
| 14.10.2024 | 11,02 | 11,03 | 10,84 | 10,91 | -1,09% | 998.024,00 |
| 11.10.2024 | 11,17 | 11,50 | 11,03 | 11,03 | -0,81% | 1.529.232,00 |
| 10.10.2024 | 10,63 | 11,14 | 10,56 | 11,12 | 4,61% | 1.342.379,00 |
| 09.10.2024 | 10,70 | 10,84 | 10,63 | 10,63 | -0,70% | 915.958,00 |
| 08.10.2024 | 10,56 | 10,72 | 10,50 | 10,71 | 1,76% | 715.039,00 |
| 07.10.2024 | 10,92 | 10,95 | 10,36 | 10,52 | -3,40% | 1.930.889,00 |
| 04.10.2024 | 11,00 | 11,19 | 10,88 | 10,89 | 0,05% | 1.324.556,00 |
| 03.10.2024 | 10,49 | 10,89 | 10,43 | 10,89 | 2,59% | 872.427,00 |
| 02.10.2024 | 10,50 | 10,62 | 10,27 | 10,61 | 0,86% | 929.811,00 |
| 01.10.2024 | 10,74 | 10,75 | 10,51 | 10,52 | -2,09% | 1.114.552,00 |
| 30.09.2024 | 10,90 | 11,05 | 10,56 | 10,75 | -1,60% | 2.012.767,00 |
| 27.09.2024 | 11,22 | 11,23 | 10,92 | 10,92 | -1,71% | 1.368.636,00 |
| 26.09.2024 | 11,15 | 11,44 | 11,10 | 11,11 | 0,27% | 875.491,00 |
| 25.09.2024 | 11,34 | 11,36 | 11,03 | 11,08 | -2,55% | 1.180.675,00 |
| 24.09.2024 | 11,64 | 11,69 | 11,34 | 11,37 | -2,32% | 1.229.245,00 |
| 23.09.2024 | 12,01 | 12,01 | 11,63 | 11,64 | -3,24% | 1.348.548,00 |
| 20.09.2024 | 12,14 | 12,15 | 11,94 | 12,03 | -1,55% | 1.138.619,00 |
| 19.09.2024 | 12,45 | 12,46 | 12,15 | 12,22 | 0,16% | 1.086.133,00 |
| 18.09.2024 | 12,29 | 12,49 | 12,08 | 12,20 | -1,61% | 790.188,00 |
| 17.09.2024 | 12,29 | 12,54 | 12,25 | 12,40 | 1,72% | 1.348.512,00 |
| 16.09.2024 | 11,77 | 12,31 | 11,74 | 12,19 | 3,74% | 1.479.245,00 |
| 13.09.2024 | 11,64 | 11,93 | 11,57 | 11,75 | 1,95% | 1.248.798,00 |
| 12.09.2024 | 11,29 | 11,53 | 11,16 | 11,53 | 2,45% | 965.566,00 |
| 11.09.2024 | 11,55 | 11,55 | 11,15 | 11,25 | -2,86% | 1.192.949,00 |
| 10.09.2024 | 11,45 | 11,65 | 11,38 | 11,58 | 0,96% | 1.032.521,00 |
| 09.09.2024 | 11,53 | 11,66 | 11,34 | 11,47 | -0,61% | 1.060.198,00 |
| 06.09.2024 | 11,46 | 11,63 | 11,32 | 11,54 | 0,09% | 933.507,00 |
| 05.09.2024 | 11,65 | 11,65 | 11,34 | 11,53 | -0,26% | 1.051.576,00 |
| 04.09.2024 | 11,30 | 11,63 | 11,14 | 11,56 | 1,67% | 1.285.120,00 |
| 03.09.2024 | 11,10 | 11,51 | 11,10 | 11,37 | 0,89% | 1.263.759,00 |
| 30.08.2024 | 11,12 | 11,31 | 11,01 | 11,27 | 1,90% | 1.565.490,00 |
| 29.08.2024 | 10,95 | 11,13 | 10,86 | 11,06 | 1,84% | 1.513.508,00 |
| 28.08.2024 | 10,86 | 10,98 | 10,67 | 10,86 | -1,00% | 1.203.570,00 |
| 27.08.2024 | 10,98 | 11,02 | 10,76 | 10,97 | -1,17% | 1.059.843,00 |
| 26.08.2024 | 10,76 | 11,18 | 10,74 | 11,10 | 3,84% | 1.227.135,00 |
| 23.08.2024 | 10,83 | 10,90 | 10,64 | 10,69 | -0,37% | 895.340,00 |
| 22.08.2024 | 10,88 | 10,88 | 10,68 | 10,73 | -1,47% | 796.283,00 |
| 21.08.2024 | 10,79 | 11,04 | 10,75 | 10,89 | 1,21% | 1.021.450,00 |
| 20.08.2024 | 11,06 | 11,06 | 10,76 | 10,76 | -2,71% | 1.136.217,00 |
| 19.08.2024 | 11,10 | 11,24 | 11,00 | 11,06 | -0,27% | 1.665.250,00 |
| 16.08.2024 | 10,87 | 11,12 | 10,82 | 11,09 | 1,46% | 1.355.259,00 |
| 15.08.2024 | 10,45 | 11,10 | 10,45 | 10,93 | 5,91% | 1.786.349,00 |
| 14.08.2024 | 10,30 | 10,42 | 10,05 | 10,32 | 0,88% | 1.560.672,00 |
| 13.08.2024 | 10,33 | 10,62 | 10,12 | 10,23 | -0,20% | 1.988.375,00 |
| 12.08.2024 | 10,55 | 10,66 | 10,21 | 10,25 | -3,12% | 1.616.757,00 |
| 09.08.2024 | 10,22 | 10,59 | 10,09 | 10,58 | 1,24% | 1.987.199,00 |
| 08.08.2024 | 9,57 | 10,77 | 9,46 | 10,45 | 13,34% | 3.664.626,00 |
| 07.08.2024 | 9,64 | 9,77 | 9,18 | 9,22 | -4,16% | 2.700.808,00 |
| 06.08.2024 | 9,74 | 9,90 | 9,58 | 9,62 | -0,82% | 1.379.293,00 |
| 05.08.2024 | 9,51 | 9,93 | 9,51 | 9,70 | -4,06% | 2.037.573,00 |
| 02.08.2024 | 10,19 | 10,24 | 9,90 | 10,11 | -3,16% | 2.031.903,00 |
| 01.08.2024 | 10,75 | 10,80 | 10,33 | 10,44 | -1,97% | 1.310.776,00 |
| 31.07.2024 | 10,79 | 10,89 | 10,58 | 10,65 | -1,11% | 1.098.936,00 |