3,710$
-2,75%
Echtzeit-Aktienkurs Krispy Kreme
Bid:
Ask:
Aktienkurse zur Krispy Kreme Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,85 | 3,90 | 3,62 | 3,71 | -2,75% | 2.422.539,00 |
| 11.11.2026 | 3,77 | 3,91 | 3,72 | 3,82 | -0,52% | 3.297.623,00 |
| 10.11.2026 | 3,98 | 4,03 | 3,83 | 3,84 | -4,72% | 3.091.106,00 |
| 09.11.2026 | 4,12 | 4,19 | 3,92 | 4,03 | -2,78% | 3.475.658,00 |
| 06.11.2026 | 4,44 | 4,48 | 3,81 | 4,14 | -10,00% | 9.632.824,00 |
| 05.11.2026 | 3,58 | 5,03 | 3,54 | 4,60 | 31,05% | 28.911.603,00 |
| 04.11.2026 | 3,33 | 3,52 | 3,33 | 3,51 | 7,50% | 4.342.974,00 |
| 03.11.2026 | 3,38 | 3,38 | 3,24 | 3,27 | -3,69% | 3.424.470,00 |
| 02.11.2026 | 3,29 | 3,51 | 3,29 | 3,39 | 3,35% | 6.108.062,00 |
| 30.10.2026 | 3,22 | 3,30 | 3,21 | 3,28 | 2,66% | 3.746.831,00 |
| 29.10.2026 | 3,09 | 3,21 | 3,06 | 3,20 | 4,75% | 3.692.076,00 |
| 28.10.2026 | 2,91 | 3,07 | 2,90 | 3,05 | 5,17% | 3.859.641,00 |
| 27.10.2026 | 2,88 | 2,92 | 2,82 | 2,90 | 0,87% | 3.059.160,00 |
| 26.10.2026 | 2,86 | 2,91 | 2,82 | 2,88 | 2,31% | 4.291.562,00 |
| 23.10.2026 | 2,93 | 2,93 | 2,81 | 2,81 | -4,26% | 3.972.469,00 |
| 22.10.2026 | 2,87 | 2,96 | 2,86 | 2,94 | 2,26% | 3.483.452,00 |
| 21.10.2026 | 2,99 | 2,99 | 2,86 | 2,87 | -3,37% | 2.453.732,00 |
| 20.10.2026 | 2,95 | 3,00 | 2,93 | 2,97 | 0,68% | 1.274.936,00 |
| 19.10.2026 | 3,01 | 3,01 | 2,90 | 2,95 | -2,16% | 1.944.328,00 |
| 16.10.2026 | 3,14 | 3,17 | 3,01 | 3,02 | -2,74% | 1.395.086,00 |
| 15.10.2026 | 3,05 | 3,18 | 3,05 | 3,10 | 1,97% | 1.689.317,00 |
| 14.10.2026 | 3,06 | 3,11 | 3,00 | 3,04 | -0,98% | 2.066.156,00 |
| 13.10.2026 | 3,04 | 3,12 | 3,01 | 3,07 | 1,32% | 2.489.556,00 |
| 12.10.2026 | 2,94 | 3,06 | 2,91 | 3,03 | 2,36% | 2.190.865,00 |
| 09.10.2026 | 2,99 | 3,00 | 2,94 | 2,96 | -1,50% | 1.602.556,00 |
| 08.10.2026 | 2,90 | 3,02 | 2,90 | 3,01 | 2,56% | 2.291.236,00 |
| 07.10.2026 | 2,99 | 3,00 | 2,90 | 2,93 | -2,98% | 1.955.458,00 |
| 06.10.2026 | 2,90 | 3,05 | 2,90 | 3,02 | 3,96% | 2.242.915,00 |
| 05.10.2026 | 2,90 | 2,91 | 2,83 | 2,91 | 0,17% | 1.770.764,00 |
| 02.10.2026 | 2,92 | 2,93 | 2,85 | 2,90 | -0,34% | 1.912.141,00 |
| 01.10.2026 | 2,88 | 2,94 | 2,85 | 2,91 | 1,39% | 2.093.755,00 |
| 30.09.2026 | 2,93 | 2,97 | 2,87 | 2,87 | -0,69% | 2.413.024,00 |
| 29.09.2026 | 2,90 | 2,97 | 2,87 | 2,89 | -0,34% | 1.713.763,00 |
| 28.09.2026 | 2,91 | 2,95 | 2,88 | 2,90 | 0,35% | 1.655.011,00 |
| 25.09.2026 | 2,99 | 2,99 | 2,89 | 2,89 | -3,02% | 2.282.930,00 |
| 24.09.2026 | 3,02 | 3,06 | 2,98 | 2,98 | -1,49% | 1.571.772,00 |
| 23.09.2026 | 3,07 | 3,07 | 2,99 | 3,03 | -1,47% | 1.402.975,00 |
| 22.09.2026 | 3,05 | 3,13 | 3,04 | 3,07 | 2,16% | 2.583.563,00 |
| 21.09.2026 | 3,04 | 3,06 | 2,98 | 3,01 | -1,15% | 2.708.707,00 |
| 18.09.2026 | 3,02 | 3,07 | 3,02 | 3,04 | -0,16% | 3.252.259,00 |
| 17.09.2026 | 3,13 | 3,16 | 3,04 | 3,05 | -2,25% | 2.465.736,00 |
| 16.09.2026 | 3,12 | 3,17 | 3,10 | 3,12 | -0,48% | 1.646.169,00 |
| 15.09.2026 | 3,20 | 3,22 | 3,10 | 3,13 | -2,49% | 2.185.735,00 |
| 14.09.2026 | 3,25 | 3,27 | 3,17 | 3,21 | 0,00% | 1.633.755,00 |
| 11.09.2026 | 3,23 | 3,27 | 3,21 | 3,21 | 0,31% | 1.365.197,00 |
| 10.09.2026 | 3,22 | 3,24 | 3,17 | 3,20 | -0,31% | 1.768.144,00 |
| 09.09.2026 | 3,28 | 3,31 | 3,20 | 3,21 | -2,43% | 1.546.730,00 |
| 08.09.2026 | 3,40 | 3,41 | 3,28 | 3,29 | -2,66% | 2.214.720,00 |
| 04.09.2026 | 3,31 | 3,45 | 3,29 | 3,38 | 1,20% | 1.734.503,00 |
| 03.09.2026 | 3,48 | 3,49 | 3,33 | 3,34 | -4,02% | 2.144.268,00 |
| 02.09.2026 | 3,35 | 3,53 | 3,35 | 3,48 | 3,57% | 2.150.425,00 |
| 01.09.2026 | 3,40 | 3,44 | 3,32 | 3,36 | -1,61% | 2.075.679,00 |
| 31.08.2026 | 3,45 | 3,47 | 3,34 | 3,42 | -1,59% | 4.570.153,00 |
| 28.08.2026 | 3,40 | 3,53 | 3,40 | 3,47 | 1,17% | 1.580.340,00 |
| 27.08.2026 | 3,40 | 3,49 | 3,34 | 3,43 | 0,00% | 1.841.838,00 |
| 26.08.2026 | 3,55 | 3,57 | 3,42 | 3,43 | -3,24% | 1.887.176,00 |
| 25.08.2026 | 3,59 | 3,66 | 3,54 | 3,55 | -1,80% | 2.008.644,00 |
| 24.08.2026 | 3,61 | 3,70 | 3,58 | 3,61 | 0,70% | 2.401.062,00 |
| 21.08.2026 | 3,55 | 3,66 | 3,52 | 3,59 | 1,27% | 3.471.316,00 |
| 20.08.2026 | 3,53 | 3,57 | 3,35 | 3,54 | 1,14% | 3.233.496,00 |
| 19.08.2026 | 3,29 | 3,58 | 3,27 | 3,50 | 7,69% | 4.452.462,00 |
| 18.08.2026 | 3,21 | 3,26 | 3,13 | 3,25 | 1,88% | 3.299.375,00 |
| 17.08.2026 | 3,32 | 3,33 | 3,17 | 3,19 | -3,92% | 2.841.875,00 |
| 14.08.2026 | 3,27 | 3,54 | 3,27 | 3,32 | 1,22% | 3.986.676,00 |
| 13.08.2026 | 3,31 | 3,44 | 3,28 | 3,28 | -1,20% | 2.806.582,00 |
| 12.08.2026 | 3,11 | 3,33 | 3,08 | 3,32 | 7,10% | 4.979.323,00 |
| 11.08.2026 | 3,16 | 3,19 | 3,08 | 3,10 | -1,27% | 2.802.318,00 |
| 10.08.2026 | 3,34 | 3,35 | 3,13 | 3,14 | -5,99% | 3.956.439,00 |
| 07.08.2026 | 3,23 | 3,46 | 3,23 | 3,34 | 3,41% | 4.439.485,00 |
| 06.08.2026 | 3,20 | 3,32 | 3,08 | 3,23 | 4,03% | 4.815.969,00 |
| 05.08.2026 | 3,10 | 3,17 | 3,08 | 3,11 | 1,14% | 4.004.145,00 |
| 04.08.2026 | 3,09 | 3,12 | 3,03 | 3,07 | 0,33% | 3.345.019,00 |
| 03.08.2026 | 3,18 | 3,24 | 3,05 | 3,06 | -3,47% | 3.675.449,00 |
| 31.07.2026 | 3,21 | 3,26 | 3,17 | 3,17 | -1,25% | 1.939.017,00 |
| 30.07.2026 | 3,26 | 3,29 | 3,20 | 3,21 | -1,53% | 1.882.833,00 |
| 29.07.2026 | 3,24 | 3,32 | 3,22 | 3,26 | -0,31% | 1.826.003,00 |
| 28.07.2026 | 3,27 | 3,35 | 3,24 | 3,27 | 0,00% | 2.026.988,00 |
| 27.07.2026 | 3,18 | 3,27 | 3,18 | 3,27 | 3,65% | 1.553.024,00 |
| 24.07.2026 | 3,12 | 3,23 | 3,11 | 3,16 | 1,28% | 2.148.454,00 |
| 23.07.2026 | 3,16 | 3,17 | 3,08 | 3,12 | -1,89% | 2.949.194,00 |
| 22.07.2026 | 3,18 | 3,21 | 3,15 | 3,18 | -0,31% | 1.587.594,00 |
| 21.07.2026 | 3,19 | 3,22 | 3,13 | 3,19 | -0,31% | 3.163.810,00 |
| 20.07.2026 | 3,31 | 3,32 | 3,16 | 3,20 | -3,33% | 3.180.966,00 |
| 17.07.2026 | 3,43 | 3,48 | 3,29 | 3,31 | -3,50% | 2.227.298,00 |
| 16.07.2026 | 3,34 | 3,46 | 3,32 | 3,43 | 3,63% | 2.003.150,00 |
| 15.07.2026 | 3,35 | 3,38 | 3,26 | 3,31 | -0,75% | 3.678.234,00 |
| 14.07.2026 | 3,49 | 3,50 | 3,32 | 3,33 | -4,31% | 3.008.253,00 |
| 13.07.2026 | 3,48 | 3,51 | 3,40 | 3,48 | 1,16% | 1.898.030,00 |
| 10.07.2026 | 3,42 | 3,50 | 3,38 | 3,44 | 0,58% | 2.253.169,00 |
| 09.07.2026 | 3,42 | 3,50 | 3,38 | 3,42 | -0,58% | 1.829.622,00 |
| 08.07.2026 | 3,31 | 3,49 | 3,30 | 3,44 | 3,61% | 2.923.866,00 |
| 07.07.2026 | 3,44 | 3,60 | 3,28 | 3,32 | -4,60% | 3.712.842,00 |
| 06.07.2026 | 3,53 | 3,60 | 3,40 | 3,48 | -0,85% | 4.112.157,00 |
| 02.07.2026 | 3,69 | 3,74 | 3,46 | 3,51 | -5,65% | 2.900.708,00 |
| 01.07.2026 | 3,55 | 3,74 | 3,51 | 3,72 | 5,08% | 2.042.267,00 |
| 30.06.2026 | 3,45 | 3,58 | 3,45 | 3,54 | 2,02% | 1.671.246,00 |
| 29.06.2026 | 3,55 | 3,58 | 3,39 | 3,47 | -2,25% | 4.924.036,00 |
| 26.06.2026 | 3,51 | 3,60 | 3,49 | 3,55 | -0,28% | 3.099.953,00 |
| 25.06.2026 | 3,69 | 3,78 | 3,56 | 3,56 | -4,69% | 2.687.823,00 |
| 24.06.2026 | 3,47 | 3,81 | 3,47 | 3,74 | 8,42% | 3.233.436,00 |