9,150$
-1,29%
Echtzeit-Aktienkurs Krispy Kreme Inc
Bid:
Ask:
Aktienkurse zur Krispy Kreme Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,36 | 9,43 | 9,09 | 9,15 | -1,29% | 1.906.648,00 |
| 20.02.2025 | 9,06 | 9,39 | 9,05 | 9,27 | 1,76% | 1.350.164,00 |
| 19.02.2025 | 9,06 | 9,15 | 8,99 | 9,11 | 0,00% | 1.718.191,00 |
| 18.02.2025 | 8,59 | 9,31 | 8,57 | 9,11 | 6,55% | 3.161.553,00 |
| 14.02.2025 | 8,80 | 8,88 | 8,47 | 8,55 | -1,95% | 1.748.364,00 |
| 13.02.2025 | 8,56 | 8,73 | 8,41 | 8,72 | 2,35% | 1.792.087,00 |
| 12.02.2025 | 8,74 | 8,87 | 8,47 | 8,52 | -3,95% | 1.513.843,00 |
| 11.02.2025 | 8,40 | 8,90 | 8,34 | 8,87 | 5,22% | 2.044.246,00 |
| 10.02.2025 | 8,63 | 8,63 | 8,41 | 8,43 | -2,20% | 1.908.059,00 |
| 07.02.2025 | 8,84 | 8,85 | 8,53 | 8,62 | -3,04% | 1.450.120,00 |
| 06.02.2025 | 8,78 | 9,00 | 8,72 | 8,89 | 1,60% | 1.461.631,00 |
| 05.02.2025 | 8,72 | 8,89 | 8,64 | 8,75 | -0,23% | 1.904.361,00 |
| 04.02.2025 | 8,93 | 8,98 | 8,75 | 8,77 | -1,13% | 1.307.007,00 |
| 03.02.2025 | 8,88 | 9,02 | 8,71 | 8,87 | -2,21% | 1.328.464,00 |
| 31.01.2025 | 9,11 | 9,26 | 9,01 | 9,07 | -0,55% | 1.737.001,00 |
| 30.01.2025 | 9,19 | 9,31 | 9,05 | 9,12 | -0,44% | 1.059.658,00 |
| 29.01.2025 | 9,08 | 9,19 | 9,06 | 9,16 | 0,33% | 934.533,00 |
| 28.01.2025 | 9,33 | 9,36 | 9,07 | 9,13 | -2,67% | 1.183.978,00 |
| 27.01.2025 | 9,02 | 9,56 | 8,94 | 9,38 | 4,92% | 2.846.358,00 |
| 24.01.2025 | 8,75 | 9,01 | 8,68 | 8,94 | 1,82% | 1.551.431,00 |
| 23.01.2025 | 8,65 | 8,84 | 8,53 | 8,78 | 0,92% | 1.662.308,00 |
| 22.01.2025 | 8,58 | 8,80 | 8,46 | 8,70 | 1,05% | 1.715.495,00 |
| 21.01.2025 | 8,57 | 8,85 | 8,53 | 8,61 | 0,35% | 2.776.697,00 |
| 17.01.2025 | 8,63 | 8,63 | 8,44 | 8,58 | 0,00% | 2.823.065,00 |
| 16.01.2025 | 8,90 | 8,90 | 8,57 | 8,58 | -4,03% | 2.729.093,00 |
| 15.01.2025 | 9,19 | 9,19 | 8,86 | 8,94 | -0,56% | 2.257.432,00 |
| 14.01.2025 | 9,18 | 9,21 | 8,78 | 8,99 | -1,96% | 1.519.093,00 |
| 13.01.2025 | 9,21 | 9,22 | 8,95 | 9,17 | -0,97% | 1.562.408,00 |
| 10.01.2025 | 9,28 | 9,42 | 9,19 | 9,26 | -0,64% | 1.378.595,00 |
| 08.01.2025 | 9,58 | 9,61 | 9,32 | 9,32 | -3,92% | 1.649.129,00 |
| 07.01.2025 | 9,73 | 9,80 | 9,61 | 9,70 | 0,10% | 1.109.037,00 |
| 06.01.2025 | 9,81 | 9,98 | 9,66 | 9,69 | -1,32% | 1.265.331,00 |
| 03.01.2025 | 9,80 | 9,85 | 9,65 | 9,82 | 0,92% | 996.515,00 |
| 02.01.2025 | 9,96 | 10,05 | 9,68 | 9,73 | -2,01% | 1.297.101,00 |
| 31.12.2024 | 9,63 | 10,06 | 9,62 | 9,93 | 3,98% | 1.494.138,00 |
| 30.12.2024 | 9,69 | 9,72 | 9,55 | 9,55 | -2,35% | 1.563.342,00 |
| 27.12.2024 | 9,71 | 9,94 | 9,68 | 9,78 | 0,51% | 1.769.117,00 |
| 26.12.2024 | 9,67 | 9,78 | 9,54 | 9,73 | 0,41% | 1.427.736,00 |
| 24.12.2024 | 9,52 | 9,75 | 9,50 | 9,69 | 2,22% | 1.192.161,00 |
| 23.12.2024 | 9,44 | 9,65 | 9,34 | 9,48 | 0,00% | 1.647.945,00 |
| 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 |