Driven Brands Holdings
[WKN: A2QL6Z | ISIN: US26210V1026]
Aktienkurse
18,250$ 6,17%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid: Ask:

Aktienkurse zur Driven Brands Holdings Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.08.2025 17,34 18,32 17,10 18,25 6,17% 1.436.312,00
21.08.2025 16,93 17,22 16,82 17,19 1,24% 412.324,00
20.08.2025 17,21 17,21 16,97 16,98 -1,22% 420.609,00
19.08.2025 16,85 17,20 16,84 17,19 2,02% 823.104,00
18.08.2025 16,80 17,00 16,80 16,85 0,54% 410.032,00
15.08.2025 16,92 17,15 16,73 16,76 -0,89% 737.450,00
14.08.2025 17,10 17,19 16,85 16,91 -2,20% 374.249,00
13.08.2025 16,87 17,36 16,85 17,29 2,92% 557.093,00
12.08.2025 16,60 16,89 16,43 16,80 1,51% 826.702,00
11.08.2025 16,57 16,71 16,34 16,55 -0,18% 523.619,00
08.08.2025 16,60 16,73 16,29 16,58 -0,24% 864.560,00
07.08.2025 17,37 17,50 16,30 16,62 -4,32% 1.517.718,00
06.08.2025 17,92 17,92 16,71 17,37 0,23% 1.104.262,00
05.08.2025 17,35 17,93 16,81 17,33 2,00% 2.070.501,00
04.08.2025 16,70 17,00 16,45 16,99 1,74% 1.289.595,00
01.08.2025 16,75 16,93 16,47 16,70 -1,18% 976.944,00
31.07.2025 16,58 16,92 16,42 16,90 1,02% 1.041.217,00
30.07.2025 16,94 17,03 16,62 16,73 -0,83% 468.665,00
29.07.2025 17,23 17,36 16,75 16,87 -1,17% 613.387,00
28.07.2025 17,08 17,17 16,96 17,07 -0,18% 568.449,00
25.07.2025 17,11 17,20 16,95 17,10 0,06% 381.154,00
24.07.2025 17,40 17,47 17,04 17,09 -2,29% 450.171,00
23.07.2025 17,40 17,63 17,32 17,49 1,33% 509.997,00
22.07.2025 17,09 17,32 16,96 17,26 1,35% 437.317,00
21.07.2025 17,07 17,14 16,91 17,03 -0,23% 475.928,00
18.07.2025 17,40 17,40 17,01 17,07 -1,22% 447.545,00
17.07.2025 17,24 17,44 17,15 17,28 -0,40% 421.661,00
16.07.2025 17,25 17,37 16,92 17,35 0,58% 629.212,00
15.07.2025 17,80 17,92 17,23 17,25 -2,71% 436.585,00
14.07.2025 17,51 17,76 17,49 17,73 0,57% 588.660,00
11.07.2025 18,10 18,15 17,56 17,63 -2,87% 560.746,00
10.07.2025 17,25 18,23 17,21 18,15 4,79% 1.100.430,00
09.07.2025 17,61 17,62 17,25 17,32 -1,65% 598.491,00
08.07.2025 17,75 17,99 17,34 17,61 -0,84% 1.240.249,00
07.07.2025 17,84 17,92 17,61 17,76 -1,72% 973.499,00
03.07.2025 18,00 18,17 17,92 18,07 0,95% 330.051,00
02.07.2025 18,01 18,15 17,69 17,90 -0,89% 573.844,00
01.07.2025 17,48 18,18 17,38 18,06 2,79% 758.514,00
30.06.2025 17,75 17,75 17,23 17,57 0,75% 559.634,00
27.06.2025 17,44 17,75 17,28 17,44 1,16% 634.640,00
26.06.2025 17,24 17,32 17,00 17,24 0,17% 525.426,00
25.06.2025 17,67 17,67 17,05 17,21 -2,38% 374.407,00
24.06.2025 17,76 17,85 17,07 17,63 1,15% 507.089,00
23.06.2025 16,96 17,44 16,84 17,43 2,44% 443.942,00
20.06.2025 17,18 17,23 16,96 17,02 -0,26% 710.538,00
18.06.2025 17,02 17,30 16,88 17,06 0,24% 420.618,00
17.06.2025 16,91 17,15 16,82 17,02 -0,18% 596.395,00
16.06.2025 17,10 17,22 16,86 17,05 1,01% 382.521,00
13.06.2025 17,07 17,86 16,81 16,88 -2,65% 770.487,00
12.06.2025 17,37 17,51 17,16 17,34 -1,20% 592.004,00
11.06.2025 17,83 17,83 17,49 17,55 -1,52% 501.909,00
10.06.2025 18,26 18,36 17,70 17,82 -2,25% 602.252,00
09.06.2025 18,38 18,50 17,96 18,23 -0,71% 705.989,00
06.06.2025 18,27 18,41 17,95 18,36 4,59% 1.299.065,00
05.06.2025 17,49 17,90 17,33 17,56 0,14% 985.119,00
04.06.2025 17,68 17,73 16,81 17,53 -0,68% 1.340.208,00
03.06.2025 17,91 18,28 17,61 17,65 -1,40% 1.258.139,00
02.06.2025 17,81 17,92 17,59 17,90 0,45% 593.703,00
30.05.2025 17,38 17,89 17,29 17,82 2,24% 600.919,00
29.05.2025 17,81 17,83 17,37 17,43 -1,91% 448.306,00
28.05.2025 18,17 18,26 17,67 17,77 -1,77% 481.453,00
27.05.2025 17,45 18,11 17,26 18,09 5,05% 1.078.980,00
23.05.2025 17,33 17,47 17,02 17,22 -2,44% 625.718,00
22.05.2025 17,78 17,87 17,58 17,65 -1,12% 441.192,00
21.05.2025 18,19 18,29 17,77 17,85 -2,94% 492.913,00
20.05.2025 18,19 18,40 17,95 18,39 1,32% 475.586,00
19.05.2025 17,99 18,18 17,50 18,15 -0,27% 325.453,00
16.05.2025 18,01 18,26 17,98 18,20 0,78% 435.310,00
15.05.2025 17,81 18,18 17,77 18,06 0,89% 639.574,00
14.05.2025 17,75 17,94 17,43 17,90 0,28% 631.403,00
13.05.2025 18,07 18,16 17,77 17,85 -0,50% 671.432,00
12.05.2025 18,28 18,39 17,72 17,94 1,47% 542.858,00
09.05.2025 18,12 18,26 17,68 17,68 -2,19% 621.236,00
08.05.2025 18,27 18,55 17,85 18,08 -0,85% 903.778,00
07.05.2025 18,54 18,72 18,15 18,23 -1,30% 1.321.854,00
06.05.2025 17,50 18,51 17,48 18,47 6,58% 1.761.931,00
05.05.2025 17,13 17,43 17,02 17,33 1,17% 972.212,00
02.05.2025 16,99 17,26 16,88 17,13 2,33% 949.170,00
01.05.2025 16,37 16,92 16,31 16,74 1,39% 761.746,00
30.04.2025 16,57 16,69 16,13 16,51 -1,37% 597.141,00
29.04.2025 16,37 16,78 16,11 16,74 1,82% 569.504,00
28.04.2025 16,42 16,67 16,21 16,44 0,61% 519.947,00
25.04.2025 16,17 16,36 16,03 16,34 0,55% 396.530,00
24.04.2025 15,83 16,40 15,78 16,25 1,69% 568.886,00
23.04.2025 16,27 16,51 15,97 15,98 0,82% 498.937,00
22.04.2025 15,92 16,12 15,80 15,85 0,51% 477.870,00
21.04.2025 16,17 16,17 15,60 15,77 -3,25% 455.842,00
17.04.2025 16,14 16,49 15,88 16,30 0,87% 437.065,00
16.04.2025 16,54 16,65 16,00 16,16 -2,18% 522.959,00
15.04.2025 16,15 16,53 16,15 16,52 1,98% 364.863,00
14.04.2025 16,39 16,57 15,96 16,20 0,50% 434.764,00
11.04.2025 16,04 16,26 15,60 16,12 0,44% 676.318,00
10.04.2025 15,97 16,24 15,39 16,05 -1,41% 683.481,00
09.04.2025 14,75 16,67 14,72 16,28 8,61% 1.038.824,00
08.04.2025 16,03 16,23 14,79 14,99 -2,85% 1.585.766,00
07.04.2025 15,48 16,20 14,98 15,43 -4,16% 1.211.696,00
04.04.2025 16,36 16,47 15,49 16,10 -2,13% 829.661,00
03.04.2025 16,78 16,88 16,26 16,45 -4,97% 506.280,00
02.04.2025 16,56 17,41 16,10 17,31 3,41% 534.960,00
01.04.2025 16,97 17,30 16,58 16,74 -2,33% 771.980,00