12,140$
3,28%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,82 | 12,33 | 11,82 | 12,14 | 3,28% | 796.264,00 |
| 19.10.2026 | 11,79 | 11,99 | 11,70 | 11,76 | -1,38% | 833.154,00 |
| 16.10.2026 | 11,98 | 12,15 | 11,87 | 11,92 | -0,38% | 664.701,00 |
| 15.10.2026 | 11,66 | 12,25 | 11,66 | 11,97 | 3,68% | 805.787,00 |
| 14.10.2026 | 11,50 | 11,62 | 11,42 | 11,54 | -0,82% | 737.940,00 |
| 13.10.2026 | 11,83 | 12,00 | 11,61 | 11,64 | -1,40% | 1.130.609,00 |
| 12.10.2026 | 11,70 | 11,89 | 11,69 | 11,80 | 0,64% | 617.852,00 |
| 09.10.2026 | 11,79 | 11,85 | 11,64 | 11,73 | -0,38% | 755.179,00 |
| 08.10.2026 | 11,61 | 11,89 | 11,60 | 11,77 | 0,60% | 1.032.019,00 |
| 07.10.2026 | 11,69 | 11,86 | 11,65 | 11,70 | -0,47% | 715.986,00 |
| 06.10.2026 | 11,78 | 11,91 | 11,66 | 11,76 | 0,81% | 803.506,00 |
| 05.10.2026 | 11,65 | 11,75 | 11,42 | 11,66 | -0,34% | 843.394,00 |
| 02.10.2026 | 11,77 | 11,88 | 11,63 | 11,70 | 0,86% | 914.755,00 |
| 01.10.2026 | 11,86 | 12,14 | 11,55 | 11,60 | -1,78% | 1.120.483,00 |
| 30.09.2026 | 11,90 | 11,96 | 11,77 | 11,81 | 0,08% | 929.589,00 |
| 29.09.2026 | 11,80 | 12,06 | 11,75 | 11,80 | 0,17% | 1.113.609,00 |
| 28.09.2026 | 12,26 | 12,29 | 11,71 | 11,78 | -4,38% | 947.737,00 |
| 25.09.2026 | 12,14 | 12,45 | 11,94 | 12,32 | 2,50% | 1.113.481,00 |
| 24.09.2026 | 12,30 | 12,42 | 11,97 | 12,02 | -2,55% | 964.875,00 |
| 23.09.2026 | 12,42 | 12,42 | 12,05 | 12,34 | 0,45% | 738.051,00 |
| 22.09.2026 | 12,12 | 12,42 | 12,12 | 12,28 | 1,57% | 796.170,00 |
| 21.09.2026 | 12,31 | 12,32 | 12,01 | 12,09 | -1,71% | 709.266,00 |
| 18.09.2026 | 12,26 | 12,31 | 12,10 | 12,30 | 0,29% | 1.674.350,00 |
| 17.09.2026 | 12,25 | 12,36 | 11,97 | 12,27 | 1,62% | 2.858.672,00 |
| 16.09.2026 | 12,52 | 12,75 | 12,00 | 12,07 | -3,59% | 1.423.365,00 |
| 15.09.2026 | 12,98 | 13,29 | 12,46 | 12,52 | 0,40% | 1.110.716,00 |
| 14.09.2026 | 12,33 | 12,66 | 12,18 | 12,47 | 2,63% | 1.020.439,00 |
| 11.09.2026 | 12,54 | 12,55 | 12,06 | 12,15 | -1,22% | 862.254,00 |
| 10.09.2026 | 12,25 | 12,41 | 11,96 | 12,30 | -1,72% | 2.744.066,00 |
| 09.09.2026 | 13,16 | 13,21 | 12,46 | 12,52 | -5,48% | 1.169.555,00 |
| 08.09.2026 | 13,47 | 13,52 | 13,21 | 13,24 | -2,36% | 1.057.690,00 |
| 04.09.2026 | 13,42 | 13,84 | 13,34 | 13,56 | -0,07% | 896.661,00 |
| 03.09.2026 | 13,10 | 13,60 | 12,98 | 13,57 | 5,36% | 1.143.142,00 |
| 02.09.2026 | 12,88 | 13,09 | 12,76 | 12,88 | 0,55% | 1.489.192,00 |
| 01.09.2026 | 12,41 | 12,92 | 12,20 | 12,81 | 3,14% | 1.356.239,00 |
| 31.08.2026 | 12,42 | 12,49 | 12,14 | 12,42 | -0,40% | 637.737,00 |
| 28.08.2026 | 12,76 | 12,85 | 12,44 | 12,47 | -1,38% | 810.199,00 |
| 27.08.2026 | 12,96 | 13,06 | 12,64 | 12,65 | -2,73% | 722.870,00 |
| 26.08.2026 | 13,18 | 13,34 | 12,84 | 13,00 | -1,22% | 750.316,00 |
| 25.08.2026 | 13,10 | 13,21 | 12,92 | 13,16 | 1,00% | 1.150.710,00 |
| 24.08.2026 | 13,16 | 13,32 | 12,91 | 13,03 | -0,99% | 568.664,00 |
| 21.08.2026 | 13,08 | 13,23 | 12,84 | 13,16 | 0,84% | 649.020,00 |
| 20.08.2026 | 13,38 | 13,38 | 12,85 | 13,05 | -1,29% | 1.087.472,00 |
| 19.08.2026 | 12,96 | 13,36 | 12,96 | 13,22 | 2,40% | 1.272.425,00 |
| 18.08.2026 | 12,60 | 13,26 | 12,60 | 12,91 | 1,18% | 1.664.156,00 |
| 17.08.2026 | 12,75 | 12,77 | 12,38 | 12,76 | -1,47% | 761.477,00 |
| 14.08.2026 | 12,76 | 12,96 | 12,74 | 12,95 | 0,66% | 487.654,00 |
| 13.08.2026 | 12,64 | 13,00 | 12,50 | 12,87 | 3,25% | 902.716,00 |
| 12.08.2026 | 12,34 | 12,50 | 12,18 | 12,46 | 1,01% | 723.076,00 |
| 11.08.2026 | 12,55 | 12,65 | 12,31 | 12,34 | -1,56% | 652.614,00 |
| 10.08.2026 | 13,14 | 13,22 | 12,47 | 12,53 | -6,04% | 770.237,00 |
| 07.08.2026 | 12,98 | 13,40 | 12,87 | 13,34 | 2,81% | 997.191,00 |
| 06.08.2026 | 14,30 | 14,30 | 12,90 | 12,97 | -11,16% | 1.173.005,00 |
| 05.08.2026 | 14,80 | 14,83 | 14,51 | 14,60 | -1,68% | 766.957,00 |
| 04.08.2026 | 14,39 | 14,98 | 14,30 | 14,85 | 1,92% | 732.500,00 |
| 03.08.2026 | 14,42 | 15,00 | 14,42 | 14,57 | 2,10% | 797.265,00 |
| 31.07.2026 | 14,48 | 14,52 | 13,99 | 14,27 | -0,56% | 535.824,00 |
| 30.07.2026 | 14,94 | 15,04 | 14,34 | 14,35 | -4,08% | 402.563,00 |
| 29.07.2026 | 14,85 | 15,24 | 14,82 | 14,96 | -0,20% | 506.534,00 |
| 28.07.2026 | 14,48 | 15,07 | 14,45 | 14,99 | 4,28% | 591.872,00 |
| 27.07.2026 | 13,81 | 14,47 | 13,65 | 14,38 | 5,66% | 620.429,00 |
| 24.07.2026 | 13,74 | 13,94 | 13,56 | 13,61 | -0,55% | 744.668,00 |
| 23.07.2026 | 14,04 | 14,04 | 13,57 | 13,68 | -3,18% | 499.874,00 |
| 22.07.2026 | 14,56 | 14,57 | 14,09 | 14,13 | -2,95% | 619.979,00 |
| 21.07.2026 | 14,76 | 14,89 | 14,33 | 14,56 | -1,22% | 571.860,00 |
| 20.07.2026 | 15,26 | 15,57 | 14,72 | 14,74 | -3,15% | 975.244,00 |
| 17.07.2026 | 15,33 | 15,76 | 15,19 | 15,22 | -1,74% | 607.808,00 |
| 16.07.2026 | 14,99 | 15,50 | 14,95 | 15,49 | 3,54% | 653.049,00 |
| 15.07.2026 | 15,62 | 15,79 | 14,89 | 14,96 | -3,36% | 926.299,00 |
| 14.07.2026 | 15,19 | 15,49 | 14,96 | 15,48 | 1,11% | 476.283,00 |
| 13.07.2026 | 15,66 | 15,89 | 15,26 | 15,31 | -1,23% | 574.069,00 |
| 10.07.2026 | 15,26 | 15,80 | 15,26 | 15,50 | 1,37% | 816.836,00 |
| 09.07.2026 | 14,73 | 15,37 | 14,72 | 15,29 | 3,21% | 716.129,00 |
| 08.07.2026 | 15,05 | 15,05 | 14,67 | 14,82 | -2,11% | 935.736,00 |
| 07.07.2026 | 15,14 | 15,38 | 14,91 | 15,14 | 0,36% | 690.634,00 |
| 06.07.2026 | 14,52 | 15,62 | 14,52 | 15,08 | 4,22% | 1.393.195,00 |
| 02.07.2026 | 14,24 | 14,71 | 14,14 | 14,47 | 2,59% | 2.173.687,00 |
| 01.07.2026 | 13,98 | 14,50 | 13,98 | 14,11 | 1,18% | 1.258.411,00 |
| 30.06.2026 | 13,89 | 14,02 | 13,53 | 13,94 | -0,21% | 849.116,00 |
| 29.06.2026 | 13,92 | 14,03 | 13,75 | 13,97 | -0,32% | 738.080,00 |
| 26.06.2026 | 13,45 | 14,09 | 13,45 | 14,02 | 3,51% | 2.148.389,00 |
| 25.06.2026 | 13,05 | 13,58 | 12,90 | 13,54 | 2,58% | 620.539,00 |
| 24.06.2026 | 12,48 | 13,20 | 12,48 | 13,20 | 6,07% | 793.226,00 |
| 23.06.2026 | 12,23 | 12,52 | 12,13 | 12,45 | 1,51% | 807.854,00 |
| 22.06.2026 | 12,55 | 12,65 | 12,24 | 12,26 | -3,31% | 738.397,00 |
| 18.06.2026 | 12,76 | 12,82 | 12,61 | 12,68 | 1,04% | 1.024.613,00 |
| 17.06.2026 | 13,13 | 13,30 | 12,52 | 12,55 | -6,06% | 1.064.785,00 |
| 16.06.2026 | 13,44 | 13,64 | 13,09 | 13,36 | -0,74% | 846.016,00 |
| 15.06.2026 | 13,56 | 13,82 | 13,39 | 13,46 | 0,37% | 1.005.301,00 |
| 12.06.2026 | 13,55 | 13,89 | 13,03 | 13,41 | -3,04% | 1.293.326,00 |
| 11.06.2026 | 14,25 | 14,63 | 13,18 | 13,83 | 2,18% | 1.945.588,00 |
| 10.06.2026 | 13,29 | 14,28 | 13,16 | 13,54 | 2,54% | 1.620.145,00 |
| 09.06.2026 | 13,52 | 13,63 | 13,10 | 13,20 | -1,93% | 943.132,00 |
| 08.06.2026 | 13,08 | 13,69 | 12,90 | 13,46 | 3,70% | 706.395,00 |
| 05.06.2026 | 13,07 | 13,28 | 12,86 | 12,98 | 0,78% | 778.410,00 |
| 04.06.2026 | 13,16 | 13,16 | 12,64 | 12,88 | 0,90% | 1.191.141,00 |
| 03.06.2026 | 13,29 | 13,31 | 12,76 | 12,77 | -3,95% | 951.372,00 |
| 02.06.2026 | 13,55 | 13,55 | 13,21 | 13,29 | -1,99% | 1.032.544,00 |
| 01.06.2026 | 13,74 | 13,85 | 13,53 | 13,56 | -2,02% | 992.422,00 |
| 29.05.2026 | 14,21 | 14,21 | 13,81 | 13,84 | -2,47% | 812.994,00 |