15,550€
1,63%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 15,55 | 15,75 | 15,30 | 15,55 | 1,63% | - |
| 22.08.2025 | 14,85 | 15,60 | 14,70 | 15,30 | 3,03% | - |
| 21.08.2025 | 14,60 | 14,85 | 14,20 | 14,85 | 1,37% | - |
| 20.08.2025 | 14,75 | 15,05 | 14,55 | 14,65 | 0,00% | - |
| 19.08.2025 | 14,40 | 14,65 | 14,15 | 14,65 | 1,38% | - |
| 18.08.2025 | 14,30 | 14,55 | 14,10 | 14,45 | 0,70% | - |
| 15.08.2025 | 14,60 | 14,70 | 14,25 | 14,35 | -1,37% | - |
| 14.08.2025 | 14,75 | 15,00 | 14,40 | 14,55 | -2,02% | - |
| 13.08.2025 | 14,40 | 14,85 | 14,35 | 14,85 | 3,48% | - |
| 12.08.2025 | 14,25 | 14,75 | 14,15 | 14,35 | 0,70% | - |
| 11.08.2025 | 14,20 | 14,75 | 14,05 | 14,25 | 0,71% | - |
| 08.08.2025 | 14,30 | 14,50 | 13,95 | 14,15 | 0,00% | - |
| 07.08.2025 | 14,90 | 15,30 | 14,00 | 14,15 | -5,35% | - |
| 06.08.2025 | 15,05 | 15,55 | 14,35 | 14,95 | 0,00% | - |
| 05.08.2025 | 14,75 | 15,50 | 14,40 | 14,95 | 2,75% | - |
| 04.08.2025 | 14,50 | 14,80 | 14,20 | 14,55 | 0,69% | - |
| 01.08.2025 | 14,75 | 14,80 | 14,30 | 14,45 | -2,03% | - |
| 31.07.2025 | 14,70 | 14,85 | 14,35 | 14,75 | 1,37% | - |
| 30.07.2025 | 14,60 | 15,00 | 14,50 | 14,55 | -0,68% | - |
| 29.07.2025 | 14,75 | 15,05 | 14,50 | 14,65 | 0,00% | - |
| 28.07.2025 | 14,60 | 14,95 | 14,55 | 14,65 | 0,00% | - |
| 25.07.2025 | 14,60 | 14,80 | 14,45 | 14,65 | 0,69% | - |
| 24.07.2025 | 14,80 | 15,00 | 14,45 | 14,55 | -2,02% | - |
| 23.07.2025 | 14,85 | 15,05 | 14,70 | 14,85 | 0,68% | - |
| 22.07.2025 | 14,60 | 14,75 | 14,45 | 14,75 | 2,08% | - |
| 21.07.2025 | 14,70 | 15,05 | 14,45 | 14,45 | -2,03% | - |
| 18.07.2025 | 14,90 | 15,10 | 14,65 | 14,75 | -1,01% | - |
| 17.07.2025 | 15,00 | 15,10 | 14,80 | 14,90 | 0,00% | - |
| 16.07.2025 | 14,80 | 15,30 | 14,45 | 14,90 | -0,33% | - |
| 15.07.2025 | 15,20 | 15,50 | 14,85 | 14,95 | -1,97% | - |
| 14.07.2025 | 15,00 | 15,25 | 14,85 | 15,25 | 0,66% | - |
| 11.07.2025 | 15,45 | 15,65 | 15,05 | 15,15 | 0,00% | - |
| 10.07.2025 | 14,70 | 15,15 | 14,40 | 15,15 | 2,71% | - |
| 09.07.2025 | 15,00 | 15,15 | 14,75 | 14,75 | -1,99% | - |
| 08.07.2025 | 15,15 | 15,35 | 14,75 | 15,05 | -0,66% | - |
| 07.07.2025 | 15,30 | 15,50 | 15,05 | 15,15 | -0,98% | - |
| 04.07.2025 | 15,35 | 15,35 | 15,25 | 15,30 | -0,65% | - |
| 03.07.2025 | 15,20 | 15,55 | 15,05 | 15,40 | 1,32% | - |
| 02.07.2025 | 15,35 | 15,60 | 15,15 | 15,20 | -0,98% | - |
| 01.07.2025 | 14,90 | 15,45 | 14,65 | 15,35 | 2,68% | - |
| 30.06.2025 | 15,00 | 15,45 | 14,65 | 14,95 | 0,00% | - |
| 27.06.2025 | 14,80 | 15,15 | 14,60 | 14,95 | 2,05% | - |
| 26.06.2025 | 14,75 | 15,00 | 14,50 | 14,65 | -0,34% | - |
| 25.06.2025 | 15,20 | 15,45 | 14,65 | 14,70 | -3,61% | - |
| 24.06.2025 | 15,10 | 15,25 | 14,95 | 15,25 | 1,33% | - |
| 23.06.2025 | 14,75 | 15,25 | 14,60 | 15,05 | 2,03% | - |
| 20.06.2025 | 14,75 | 15,20 | 14,55 | 14,75 | 0,34% | - |
| 19.06.2025 | 14,85 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 18.06.2025 | 14,80 | 15,15 | 14,60 | 14,85 | 0,00% | - |
| 17.06.2025 | 14,70 | 14,85 | 14,45 | 14,85 | 0,68% | - |
| 16.06.2025 | 14,60 | 14,90 | 14,50 | 14,75 | 1,37% | - |
| 13.06.2025 | 14,85 | 15,30 | 14,55 | 14,55 | -2,68% | - |
| 12.06.2025 | 15,15 | 15,30 | 14,85 | 14,95 | -1,97% | - |
| 11.06.2025 | 15,55 | 15,85 | 15,25 | 15,25 | -1,93% | - |
| 10.06.2025 | 15,95 | 16,05 | 15,45 | 15,55 | -2,51% | - |
| 09.06.2025 | 16,05 | 16,25 | 15,70 | 15,95 | -1,24% | - |
| 06.06.2025 | 15,40 | 16,30 | 15,35 | 16,15 | 5,21% | - |
| 05.06.2025 | 15,35 | 15,65 | 14,85 | 15,35 | -0,65% | - |
| 04.06.2025 | 15,55 | 15,70 | 14,75 | 15,45 | -0,64% | - |
| 03.06.2025 | 15,65 | 16,05 | 15,45 | 15,55 | -0,64% | - |
| 02.06.2025 | 15,60 | 15,70 | 15,30 | 15,65 | -0,63% | - |
| 30.05.2025 | 15,40 | 15,75 | 14,65 | 15,75 | 2,61% | - |
| 29.05.2025 | 16,05 | 16,15 | 15,25 | 15,35 | -2,54% | - |
| 28.05.2025 | 15,95 | 16,15 | 15,55 | 15,75 | -0,63% | - |
| 27.05.2025 | 15,25 | 15,85 | 15,20 | 15,85 | 3,59% | - |
| 26.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,99% | - |
| 23.05.2025 | 15,55 | 15,70 | 15,05 | 15,15 | -3,19% | - |
| 22.05.2025 | 15,75 | 16,00 | 15,45 | 15,65 | -0,63% | - |
| 21.05.2025 | 16,15 | 16,25 | 15,65 | 15,75 | -3,67% | - |
| 20.05.2025 | 16,10 | 16,45 | 15,70 | 16,35 | 1,24% | - |
| 19.05.2025 | 16,15 | 16,55 | 15,60 | 16,15 | -0,92% | - |
| 16.05.2025 | 16,05 | 16,55 | 15,95 | 16,30 | 0,93% | - |
| 15.05.2025 | 15,95 | 16,25 | 15,65 | 16,15 | 0,62% | - |
| 14.05.2025 | 15,95 | 16,05 | 15,55 | 16,05 | 0,63% | - |
| 13.05.2025 | 16,15 | 16,30 | 15,85 | 15,95 | -1,24% | - |
| 12.05.2025 | 15,95 | 16,45 | 15,90 | 16,15 | 2,54% | - |
| 09.05.2025 | 16,05 | 16,35 | 15,70 | 15,75 | -2,48% | - |
| 08.05.2025 | 16,25 | 16,45 | 15,80 | 16,15 | 0,00% | - |
| 07.05.2025 | 16,35 | 16,75 | 16,05 | 16,15 | -0,62% | - |
| 06.05.2025 | 15,25 | 16,25 | 15,15 | 16,25 | 5,86% | - |
| 05.05.2025 | 15,00 | 15,45 | 14,90 | 15,35 | 1,32% | - |
| 02.05.2025 | 14,80 | 15,25 | 14,70 | 15,15 | 3,41% | - |
| 30.04.2025 | 14,70 | 14,80 | 14,10 | 14,65 | -0,68% | - |
| 29.04.2025 | 14,45 | 14,75 | 13,90 | 14,75 | 2,08% | - |
| 28.04.2025 | 14,30 | 14,65 | 13,30 | 14,45 | 0,70% | - |
| 25.04.2025 | 14,35 | 14,40 | 14,15 | 14,35 | 0,35% | - |
| 24.04.2025 | 14,00 | 14,35 | 13,70 | 14,30 | 1,06% | - |
| 23.04.2025 | 14,10 | 14,55 | 13,75 | 14,15 | 2,17% | - |
| 22.04.2025 | 13,65 | 14,15 | 13,65 | 13,85 | -3,48% | - |
| 17.04.2025 | 14,35 | 14,55 | 13,95 | 14,35 | 1,41% | - |
| 16.04.2025 | 14,40 | 14,70 | 14,05 | 14,15 | -3,74% | - |
| 15.04.2025 | 14,25 | 14,70 | 14,10 | 14,70 | 2,80% | - |
| 14.04.2025 | 14,20 | 14,60 | 14,10 | 14,30 | 0,35% | - |
| 11.04.2025 | 14,35 | 14,40 | 13,75 | 14,25 | -0,70% | - |
| 10.04.2025 | 14,85 | 14,90 | 13,75 | 14,35 | -4,01% | 300,00 |
| 09.04.2025 | 13,30 | 15,25 | 13,20 | 14,95 | 9,52% | - |
| 08.04.2025 | 14,30 | 14,90 | 13,45 | 13,65 | -3,53% | - |
| 07.04.2025 | 14,20 | 14,85 | 13,70 | 14,15 | -4,07% | - |
| 04.04.2025 | 14,80 | 15,20 | 14,15 | 14,75 | -1,34% | - |
| 03.04.2025 | 15,35 | 15,45 | 14,65 | 14,95 | -6,85% | - |