11,495$
0,22%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,53 | 11,62 | 11,11 | 11,49 | 0,17% | 1.071.337,00 |
| 30.05.2024 | 11,70 | 11,75 | 11,45 | 11,47 | -1,88% | 1.009.057,00 |
| 29.05.2024 | 11,48 | 11,97 | 11,39 | 11,69 | 1,39% | 1.173.456,00 |
| 28.05.2024 | 11,33 | 11,70 | 11,25 | 11,53 | 3,41% | 1.670.982,00 |
| 24.05.2024 | 10,75 | 11,20 | 10,71 | 11,15 | 4,50% | 1.672.773,00 |
| 23.05.2024 | 10,86 | 10,86 | 10,64 | 10,67 | -1,48% | 961.107,00 |
| 22.05.2024 | 10,79 | 11,00 | 10,76 | 10,83 | 0,28% | 1.036.510,00 |
| 21.05.2024 | 11,06 | 11,10 | 10,75 | 10,80 | -2,26% | 4.183.336,00 |
| 20.05.2024 | 11,21 | 11,24 | 11,01 | 11,05 | -1,25% | 945.214,00 |
| 17.05.2024 | 11,05 | 11,24 | 10,98 | 11,19 | 0,63% | 992.635,00 |
| 16.05.2024 | 11,30 | 11,37 | 11,06 | 11,12 | -1,33% | 830.217,00 |
| 15.05.2024 | 11,59 | 11,65 | 11,24 | 11,27 | -2,25% | 1.191.491,00 |
| 14.05.2024 | 11,33 | 11,58 | 11,31 | 11,53 | 2,58% | 1.123.828,00 |
| 13.05.2024 | 11,38 | 11,46 | 11,06 | 11,24 | -1,06% | 1.452.869,00 |
| 10.05.2024 | 11,27 | 11,43 | 11,23 | 11,36 | 0,80% | 956.083,00 |
| 09.05.2024 | 11,22 | 11,37 | 11,17 | 11,27 | 0,36% | 913.049,00 |
| 08.05.2024 | 11,44 | 11,54 | 11,23 | 11,23 | -2,35% | 1.659.323,00 |
| 07.05.2024 | 12,06 | 12,18 | 11,46 | 11,50 | -4,17% | 1.692.300,00 |
| 06.05.2024 | 11,61 | 12,19 | 11,50 | 12,00 | 3,54% | 1.904.550,00 |
| 03.05.2024 | 11,35 | 11,96 | 11,35 | 11,59 | -1,36% | 2.840.752,00 |
| 02.05.2024 | 14,39 | 14,45 | 10,59 | 11,75 | -19,85% | 9.253.937,00 |
| 01.05.2024 | 14,40 | 14,86 | 14,24 | 14,66 | 2,30% | 1.166.165,00 |
| 30.04.2024 | 14,44 | 14,48 | 14,26 | 14,33 | -1,31% | 1.065.585,00 |
| 29.04.2024 | 14,50 | 14,67 | 14,44 | 14,52 | 0,90% | 1.595.909,00 |
| 26.04.2024 | 14,45 | 14,66 | 14,29 | 14,39 | -0,28% | 967.569,00 |
| 25.04.2024 | 14,09 | 14,44 | 13,76 | 14,43 | 1,26% | 1.062.019,00 |
| 24.04.2024 | 14,98 | 15,03 | 14,10 | 14,25 | -5,32% | 1.352.978,00 |
| 23.04.2024 | 14,44 | 15,12 | 14,34 | 15,05 | 4,44% | 1.259.019,00 |
| 22.04.2024 | 14,21 | 14,49 | 13,99 | 14,41 | 2,13% | 1.017.817,00 |
| 19.04.2024 | 14,50 | 14,73 | 13,94 | 14,11 | -2,89% | 1.072.485,00 |
| 18.04.2024 | 14,60 | 14,80 | 14,46 | 14,53 | -0,27% | 529.259,00 |
| 17.04.2024 | 14,57 | 14,76 | 14,40 | 14,57 | 1,11% | 920.996,00 |
| 16.04.2024 | 14,53 | 14,59 | 14,21 | 14,41 | -1,64% | 631.770,00 |
| 15.04.2024 | 14,57 | 14,78 | 14,46 | 14,65 | 1,17% | 627.294,00 |
| 12.04.2024 | 15,00 | 15,09 | 14,42 | 14,48 | -4,17% | 736.126,00 |
| 11.04.2024 | 15,35 | 15,35 | 14,90 | 15,11 | -0,59% | 690.019,00 |
| 10.04.2024 | 14,84 | 15,29 | 14,60 | 15,20 | -0,33% | 900.991,00 |
| 09.04.2024 | 15,01 | 15,40 | 14,96 | 15,25 | 1,94% | 743.560,00 |
| 08.04.2024 | 14,92 | 15,04 | 14,80 | 14,96 | 0,40% | 468.389,00 |
| 05.04.2024 | 14,79 | 14,96 | 14,64 | 14,90 | 0,34% | 951.494,00 |
| 04.04.2024 | 15,44 | 15,58 | 14,84 | 14,85 | -3,13% | 614.808,00 |
| 03.04.2024 | 15,52 | 15,56 | 15,26 | 15,33 | -1,41% | 767.203,00 |
| 02.04.2024 | 15,54 | 15,64 | 15,47 | 15,55 | -1,08% | 639.033,00 |
| 01.04.2024 | 15,85 | 15,85 | 15,50 | 15,72 | -0,44% | 682.798,00 |
| 28.03.2024 | 15,74 | 16,00 | 15,73 | 15,79 | 0,93% | 1.178.917,00 |
| 27.03.2024 | 14,95 | 15,65 | 14,91 | 15,65 | 5,50% | 978.282,00 |
| 26.03.2024 | 15,26 | 15,27 | 14,81 | 14,83 | -2,18% | 836.838,00 |
| 25.03.2024 | 15,37 | 15,52 | 15,01 | 15,16 | -0,98% | 829.681,00 |
| 22.03.2024 | 15,40 | 15,61 | 15,29 | 15,31 | -0,10% | 1.342.019,00 |
| 21.03.2024 | 15,29 | 15,58 | 15,29 | 15,33 | 0,62% | 745.074,00 |
| 20.03.2024 | 15,05 | 15,37 | 14,84 | 15,23 | 0,86% | 1.021.173,00 |
| 19.03.2024 | 14,98 | 15,20 | 14,66 | 15,10 | 0,50% | 941.739,00 |
| 18.03.2024 | 14,83 | 15,08 | 14,64 | 15,03 | 3,19% | 668.736,00 |
| 15.03.2024 | 14,31 | 14,59 | 14,15 | 14,56 | 1,96% | 1.204.954,00 |
| 14.03.2024 | 14,92 | 14,94 | 14,27 | 14,28 | -3,97% | 1.820.356,00 |
| 13.03.2024 | 14,62 | 14,93 | 14,62 | 14,87 | 1,43% | 696.951,00 |
| 12.03.2024 | 14,79 | 15,07 | 14,47 | 14,66 | -1,41% | 603.480,00 |
| 11.03.2024 | 14,69 | 15,05 | 14,69 | 14,87 | 0,75% | 783.186,00 |
| 08.03.2024 | 14,80 | 15,31 | 14,63 | 14,76 | 0,20% | 1.066.371,00 |
| 07.03.2024 | 13,91 | 14,83 | 13,91 | 14,73 | 6,78% | 1.324.504,00 |
| 06.03.2024 | 13,92 | 13,98 | 13,62 | 13,80 | -0,04% | 586.133,00 |
| 05.03.2024 | 13,48 | 13,97 | 13,47 | 13,80 | 1,92% | 804.856,00 |
| 04.03.2024 | 13,72 | 13,78 | 13,33 | 13,54 | -1,17% | 636.141,00 |
| 01.03.2024 | 13,90 | 13,98 | 13,61 | 13,70 | -0,80% | 1.138.600,00 |
| 29.02.2024 | 13,73 | 13,88 | 13,60 | 13,81 | 1,84% | 805.035,00 |
| 28.02.2024 | 13,58 | 13,87 | 13,50 | 13,56 | -0,55% | 782.866,00 |
| 27.02.2024 | 13,20 | 13,74 | 13,14 | 13,64 | 3,69% | 993.653,00 |
| 26.02.2024 | 13,54 | 13,67 | 13,15 | 13,15 | -2,30% | 1.274.657,00 |
| 23.02.2024 | 12,96 | 13,82 | 12,75 | 13,46 | 4,02% | 2.158.667,00 |
| 22.02.2024 | 12,38 | 14,15 | 12,32 | 12,94 | -11,19% | 3.419.301,00 |
| 21.02.2024 | 14,20 | 14,57 | 14,18 | 14,57 | 1,82% | 2.185.288,00 |
| 20.02.2024 | 13,91 | 14,40 | 13,91 | 14,31 | 0,77% | 1.644.587,00 |
| 16.02.2024 | 13,70 | 14,46 | 13,61 | 14,20 | 3,65% | 1.794.417,00 |
| 15.02.2024 | 13,65 | 13,79 | 13,58 | 13,70 | 2,01% | 781.653,00 |
| 14.02.2024 | 13,34 | 13,53 | 13,23 | 13,43 | 1,97% | 917.422,00 |
| 13.02.2024 | 13,31 | 13,32 | 12,90 | 13,17 | -3,62% | 865.616,00 |
| 12.02.2024 | 13,39 | 13,75 | 13,39 | 13,67 | 2,05% | 527.239,00 |
| 09.02.2024 | 13,40 | 13,46 | 13,26 | 13,39 | 0,30% | 644.931,00 |
| 08.02.2024 | 13,15 | 13,49 | 13,06 | 13,35 | 1,29% | 572.263,00 |
| 07.02.2024 | 13,21 | 13,23 | 12,99 | 13,18 | 0,76% | 719.647,00 |
| 06.02.2024 | 12,86 | 13,08 | 12,59 | 13,08 | 2,55% | 689.460,00 |
| 05.02.2024 | 13,20 | 13,23 | 12,75 | 12,76 | -4,39% | 841.177,00 |
| 02.02.2024 | 13,47 | 13,49 | 13,19 | 13,34 | -1,40% | 718.692,00 |
| 01.02.2024 | 13,21 | 13,56 | 13,10 | 13,53 | 3,28% | 1.827.800,00 |
| 31.01.2024 | 13,22 | 13,56 | 13,05 | 13,10 | -0,91% | 913.101,00 |
| 30.01.2024 | 13,40 | 13,40 | 13,19 | 13,22 | -1,93% | 655.801,00 |
| 29.01.2024 | 13,26 | 13,52 | 13,15 | 13,48 | 1,97% | 606.444,00 |
| 26.01.2024 | 13,25 | 13,35 | 13,17 | 13,22 | 0,42% | 569.902,00 |
| 25.01.2024 | 13,32 | 13,38 | 13,02 | 13,17 | 0,42% | 493.062,00 |
| 24.01.2024 | 13,40 | 13,40 | 13,05 | 13,11 | -1,35% | 857.995,00 |
| 23.01.2024 | 13,60 | 13,80 | 13,21 | 13,29 | -0,75% | 816.151,00 |
| 22.01.2024 | 13,28 | 13,56 | 13,27 | 13,39 | 1,90% | 720.575,00 |
| 19.01.2024 | 13,10 | 13,23 | 12,88 | 13,14 | 0,84% | 977.222,00 |
| 18.01.2024 | 12,96 | 13,07 | 12,78 | 13,03 | 1,16% | 944.121,00 |
| 17.01.2024 | 12,85 | 12,97 | 12,80 | 12,88 | -0,92% | 778.542,00 |
| 16.01.2024 | 12,93 | 13,17 | 12,61 | 13,00 | -1,89% | 1.364.792,00 |
| 12.01.2024 | 13,55 | 13,72 | 13,18 | 13,25 | -0,97% | 1.624.659,00 |
| 11.01.2024 | 13,48 | 13,51 | 13,16 | 13,38 | -1,04% | 909.801,00 |
| 10.01.2024 | 13,57 | 13,64 | 13,22 | 13,52 | -0,48% | 800.566,00 |
| 09.01.2024 | 13,54 | 13,91 | 13,50 | 13,59 | -0,84% | 768.249,00 |