3,760$
-1,83%
Echtzeit-Aktienkurs Krispy Kreme Inc
Bid:
Ask:
Aktienkurse zur Krispy Kreme Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,81 | 3,85 | 3,65 | 3,76 | -1,83% | 4.060.816,00 |
| 01.10.2025 | 3,85 | 3,95 | 3,66 | 3,83 | -1,29% | 4.967.985,00 |
| 30.09.2025 | 3,59 | 3,88 | 3,56 | 3,88 | 8,68% | 7.280.368,00 |
| 29.09.2025 | 3,48 | 3,64 | 3,35 | 3,57 | 4,08% | 5.649.873,00 |
| 26.09.2025 | 3,21 | 3,46 | 3,15 | 3,43 | 5,21% | 6.182.943,00 |
| 25.09.2025 | 3,30 | 3,31 | 3,17 | 3,26 | -1,51% | 2.664.118,00 |
| 24.09.2025 | 3,27 | 3,37 | 3,25 | 3,31 | 1,53% | 2.656.076,00 |
| 23.09.2025 | 3,36 | 3,46 | 3,23 | 3,26 | -2,69% | 4.263.251,00 |
| 22.09.2025 | 3,36 | 3,42 | 3,25 | 3,35 | -2,19% | 4.313.329,00 |
| 19.09.2025 | 3,77 | 3,86 | 3,42 | 3,43 | -6,04% | 9.372.163,00 |
| 18.09.2025 | 3,35 | 3,70 | 3,26 | 3,65 | 14,98% | 11.964.634,00 |
| 17.09.2025 | 3,13 | 3,48 | 3,13 | 3,17 | 1,60% | 10.579.415,00 |
| 16.09.2025 | 3,11 | 3,15 | 3,07 | 3,12 | -0,32% | 1.732.210,00 |
| 15.09.2025 | 3,16 | 3,17 | 3,10 | 3,13 | -0,95% | 2.230.991,00 |
| 12.09.2025 | 3,17 | 3,24 | 3,08 | 3,16 | 0,32% | 2.546.931,00 |
| 11.09.2025 | 3,00 | 3,16 | 2,98 | 3,15 | 5,00% | 2.751.200,00 |
| 10.09.2025 | 3,07 | 3,09 | 2,95 | 3,00 | -3,23% | 4.978.668,00 |
| 09.09.2025 | 3,15 | 3,16 | 3,06 | 3,10 | -1,59% | 3.218.109,00 |
| 08.09.2025 | 3,39 | 3,40 | 3,15 | 3,15 | -6,80% | 4.573.531,00 |
| 05.09.2025 | 3,40 | 3,58 | 3,37 | 3,38 | -0,59% | 3.201.304,00 |
| 04.09.2025 | 3,33 | 3,43 | 3,28 | 3,40 | 2,72% | 3.964.811,00 |
| 03.09.2025 | 3,35 | 3,41 | 3,30 | 3,31 | -0,90% | 3.214.422,00 |
| 02.09.2025 | 3,50 | 3,54 | 3,33 | 3,34 | -5,92% | 3.159.776,00 |
| 29.08.2025 | 3,56 | 3,71 | 3,49 | 3,55 | -0,42% | 2.960.807,00 |
| 28.08.2025 | 3,62 | 3,64 | 3,49 | 3,57 | -0,97% | 2.528.453,00 |
| 27.08.2025 | 3,45 | 3,64 | 3,35 | 3,60 | -3,49% | 4.436.170,00 |
| 26.08.2025 | 3,67 | 3,87 | 3,63 | 3,73 | 1,08% | 4.479.351,00 |
| 25.08.2025 | 3,65 | 3,76 | 3,57 | 3,69 | -0,27% | 4.790.611,00 |
| 22.08.2025 | 3,49 | 3,70 | 3,48 | 3,70 | 6,32% | 4.421.099,00 |
| 21.08.2025 | 3,44 | 3,48 | 3,37 | 3,48 | -0,57% | 2.479.875,00 |
| 20.08.2025 | 3,59 | 3,62 | 3,45 | 3,50 | -3,05% | 3.678.272,00 |
| 19.08.2025 | 3,57 | 3,67 | 3,49 | 3,61 | 1,98% | 4.050.753,00 |
| 18.08.2025 | 3,46 | 3,57 | 3,42 | 3,54 | 1,72% | 3.129.093,00 |
| 15.08.2025 | 3,46 | 3,54 | 3,40 | 3,48 | -0,57% | 2.372.191,00 |
| 14.08.2025 | 3,29 | 3,50 | 3,25 | 3,50 | 2,94% | 3.472.933,00 |
| 13.08.2025 | 3,32 | 3,41 | 3,20 | 3,40 | 2,72% | 4.487.726,00 |
| 12.08.2025 | 3,25 | 3,47 | 3,25 | 3,31 | 3,44% | 4.997.356,00 |
| 11.08.2025 | 3,06 | 3,28 | 3,06 | 3,20 | 3,90% | 5.699.115,00 |
| 08.08.2025 | 3,22 | 3,22 | 3,07 | 3,08 | -3,14% | 3.458.779,00 |
| 07.08.2025 | 2,92 | 3,46 | 2,90 | 3,18 | -7,02% | 9.513.635,00 |
| 06.08.2025 | 3,63 | 3,66 | 3,41 | 3,42 | -6,04% | 3.986.196,00 |
| 05.08.2025 | 3,66 | 3,69 | 3,56 | 3,64 | -0,27% | 3.185.274,00 |
| 04.08.2025 | 3,47 | 3,74 | 3,45 | 3,65 | 6,10% | 4.092.118,00 |
| 01.08.2025 | 3,55 | 3,57 | 3,40 | 3,44 | -5,23% | 5.250.098,00 |
| 31.07.2025 | 3,73 | 3,73 | 3,59 | 3,63 | -4,47% | 5.625.981,00 |
| 30.07.2025 | 3,79 | 3,93 | 3,65 | 3,80 | 0,53% | 6.412.957,00 |
| 29.07.2025 | 4,02 | 4,06 | 3,70 | 3,78 | -8,03% | 8.741.699,00 |
| 28.07.2025 | 4,39 | 4,43 | 4,00 | 4,11 | -7,01% | 11.005.036,00 |
| 25.07.2025 | 4,36 | 4,48 | 4,05 | 4,42 | 2,55% | 14.989.475,00 |
| 24.07.2025 | 4,12 | 4,70 | 4,01 | 4,31 | -0,23% | 32.662.592,00 |
| 23.07.2025 | 5,72 | 5,73 | 4,13 | 4,32 | 4,60% | 151.344.798,00 |
| 22.07.2025 | 3,28 | 4,19 | 3,26 | 4,13 | 26,69% | 23.139.815,00 |
| 21.07.2025 | 3,13 | 3,29 | 3,11 | 3,26 | 4,15% | 3.221.807,00 |
| 18.07.2025 | 3,14 | 3,20 | 3,09 | 3,13 | 0,64% | 1.901.705,00 |
| 17.07.2025 | 3,11 | 3,15 | 3,09 | 3,11 | -0,32% | 1.614.572,00 |
| 16.07.2025 | 3,10 | 3,15 | 3,06 | 3,12 | 1,30% | 2.284.384,00 |
| 15.07.2025 | 3,23 | 3,24 | 3,06 | 3,08 | -4,35% | 3.559.477,00 |
| 14.07.2025 | 3,30 | 3,33 | 3,09 | 3,22 | -3,30% | 4.072.228,00 |
| 11.07.2025 | 3,34 | 3,39 | 3,29 | 3,33 | -1,48% | 1.936.202,00 |
| 10.07.2025 | 3,24 | 3,47 | 3,22 | 3,38 | 3,05% | 2.660.922,00 |
| 09.07.2025 | 3,33 | 3,34 | 3,23 | 3,28 | -1,50% | 2.553.120,00 |
| 08.07.2025 | 3,17 | 3,37 | 3,14 | 3,33 | 6,39% | 3.715.185,00 |
| 07.07.2025 | 3,30 | 3,30 | 3,07 | 3,13 | -5,72% | 4.062.833,00 |
| 03.07.2025 | 3,47 | 3,48 | 3,25 | 3,32 | -3,49% | 3.338.418,00 |
| 02.07.2025 | 3,19 | 3,45 | 3,16 | 3,44 | 7,84% | 4.949.586,00 |
| 01.07.2025 | 2,92 | 3,22 | 2,85 | 3,19 | 9,81% | 9.282.317,00 |
| 30.06.2025 | 2,70 | 2,96 | 2,69 | 2,91 | 9,62% | 6.229.987,00 |
| 27.06.2025 | 2,70 | 2,71 | 2,61 | 2,65 | -0,75% | 3.239.462,00 |
| 26.06.2025 | 2,61 | 2,68 | 2,56 | 2,67 | 3,89% | 2.451.344,00 |
| 25.06.2025 | 2,62 | 2,65 | 2,53 | 2,57 | -1,15% | 2.419.523,00 |
| 24.06.2025 | 2,64 | 2,72 | 2,50 | 2,60 | -0,76% | 5.565.219,00 |
| 23.06.2025 | 2,65 | 2,69 | 2,57 | 2,62 | -1,87% | 3.417.751,00 |
| 20.06.2025 | 2,69 | 2,76 | 2,58 | 2,67 | 0,00% | 5.860.719,00 |
| 18.06.2025 | 2,70 | 2,74 | 2,66 | 2,67 | -1,84% | 2.901.978,00 |
| 17.06.2025 | 2,78 | 2,79 | 2,70 | 2,72 | -3,55% | 2.688.141,00 |
| 16.06.2025 | 2,70 | 2,83 | 2,65 | 2,82 | 6,82% | 4.028.831,00 |
| 13.06.2025 | 2,70 | 2,74 | 2,63 | 2,64 | -3,30% | 2.521.195,00 |
| 12.06.2025 | 2,78 | 2,79 | 2,69 | 2,73 | -2,50% | 2.717.231,00 |
| 11.06.2025 | 3,01 | 3,01 | 2,78 | 2,80 | -4,76% | 4.934.116,00 |
| 10.06.2025 | 3,01 | 3,07 | 2,92 | 2,94 | -1,67% | 2.465.464,00 |
| 09.06.2025 | 2,93 | 3,01 | 2,92 | 2,99 | 2,40% | 2.516.999,00 |
| 06.06.2025 | 2,93 | 2,96 | 2,86 | 2,92 | 0,00% | 2.342.054,00 |
| 05.06.2025 | 2,98 | 3,03 | 2,90 | 2,92 | -1,68% | 2.590.864,00 |
| 04.06.2025 | 2,97 | 3,05 | 2,96 | 2,97 | 0,34% | 2.455.343,00 |
| 03.06.2025 | 2,85 | 2,99 | 2,77 | 2,96 | 3,50% | 2.885.852,00 |
| 02.06.2025 | 2,89 | 2,91 | 2,84 | 2,86 | -1,04% | 2.583.610,00 |
| 30.05.2025 | 2,92 | 2,93 | 2,86 | 2,89 | -1,37% | 1.792.916,00 |
| 29.05.2025 | 2,90 | 2,97 | 2,87 | 2,93 | 0,69% | 2.089.551,00 |
| 28.05.2025 | 2,96 | 2,98 | 2,88 | 2,91 | -2,35% | 2.581.662,00 |
| 27.05.2025 | 2,97 | 3,08 | 2,92 | 2,98 | 2,41% | 3.708.777,00 |
| 23.05.2025 | 2,92 | 2,95 | 2,85 | 2,91 | -1,36% | 2.768.373,00 |
| 22.05.2025 | 2,95 | 3,00 | 2,90 | 2,95 | -0,34% | 3.085.741,00 |
| 21.05.2025 | 3,11 | 3,14 | 2,96 | 2,96 | -5,73% | 3.053.151,00 |
| 20.05.2025 | 3,14 | 3,18 | 3,10 | 3,14 | 0,32% | 3.852.067,00 |
| 19.05.2025 | 3,10 | 3,15 | 3,03 | 3,13 | -1,26% | 4.111.880,00 |
| 16.05.2025 | 3,21 | 3,29 | 3,16 | 3,17 | -1,25% | 4.180.586,00 |
| 15.05.2025 | 3,09 | 3,24 | 3,04 | 3,21 | 4,56% | 5.233.059,00 |
| 14.05.2025 | 3,20 | 3,24 | 2,99 | 3,07 | -4,36% | 6.681.386,00 |
| 13.05.2025 | 3,13 | 3,31 | 3,04 | 3,21 | 3,88% | 8.910.526,00 |
| 12.05.2025 | 2,82 | 3,18 | 2,80 | 3,09 | 13,19% | 16.585.349,00 |