11,000€
-1,35%
Echtzeit-Aktienkurs Driven Brands Holdings
Bid:
Ask:
Aktienkurse zur Driven Brands Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 06.05.2024 | 10,80 | 11,35 | 10,35 | 11,15 | 3,24% | - |
| 03.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 70,00 |
| 02.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -20,30% | 40,00 |
| 30.04.2024 | 13,55 | 13,60 | 13,35 | 13,55 | 0,00% | - |
| 29.04.2024 | 13,45 | 13,65 | 13,35 | 13,55 | 0,37% | - |
| 26.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 33,00 |
| 25.04.2024 | 13,30 | 13,45 | 12,85 | 13,45 | 0,75% | - |
| 24.04.2024 | 14,10 | 14,10 | 13,15 | 13,35 | -4,98% | - |
| 23.04.2024 | 13,50 | 14,15 | 13,45 | 14,05 | 3,69% | - |
| 22.04.2024 | 13,25 | 13,60 | 13,15 | 13,55 | -1,09% | - |
| 19.04.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,37% | 151,00 |
| 18.04.2024 | 13,70 | 13,85 | 13,55 | 13,65 | 0,00% | - |
| 17.04.2024 | 13,60 | 13,85 | 13,55 | 13,65 | 0,74% | - |
| 16.04.2024 | 13,80 | 13,90 | 13,35 | 13,55 | -2,17% | - |
| 15.04.2024 | 13,60 | 13,95 | 13,60 | 13,85 | 2,21% | - |
| 12.04.2024 | 14,10 | 14,20 | 13,55 | 13,55 | -3,56% | - |
| 11.04.2024 | 14,10 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 10.04.2024 | 14,00 | 14,25 | 13,55 | 14,15 | 0,71% | - |
| 09.04.2024 | 13,80 | 14,15 | 13,70 | 14,05 | 0,36% | - |
| 08.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 3,00 |
| 05.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 600,00 |
| 04.04.2024 | 14,20 | 14,35 | 13,75 | 13,75 | -2,83% | - |
| 03.04.2024 | 14,40 | 14,60 | 14,05 | 14,15 | -1,74% | - |
| 02.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 200,00 |
| 28.03.2024 | 14,45 | 14,75 | 14,35 | 14,65 | 4,64% | - |
| 27.03.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,56% | 106,00 |
| 26.03.2024 | 13,95 | 14,15 | 13,65 | 13,65 | -2,15% | - |
| 25.03.2024 | 14,15 | 14,35 | 13,85 | 13,95 | -1,41% | - |
| 22.03.2024 | 14,15 | 14,40 | 14,05 | 14,15 | -1,05% | - |
| 21.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,51% | 64,00 |
| 20.03.2024 | 13,85 | 14,05 | 13,65 | 13,95 | 1,09% | - |
| 19.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 150,00 |
| 18.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | 200,00 |
| 15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 60,00 |
| 14.03.2024 | 13,40 | 13,50 | 13,30 | 13,30 | -2,21% | 47,00 |
| 13.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | 150,00 |
| 12.03.2024 | 13,60 | 13,75 | 13,25 | 13,35 | -1,11% | - |
| 11.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 165,00 |
| 08.03.2024 | 13,45 | 13,95 | 13,30 | 13,55 | 5,04% | - |
| 07.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | 3,00 |
| 06.03.2024 | 12,70 | 12,85 | 12,45 | 12,65 | -0,78% | - |
| 05.03.2024 | 12,45 | 12,85 | 12,35 | 12,75 | 2,82% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | 82,00 |
| 01.03.2024 | 12,75 | 12,95 | 12,55 | 12,65 | -0,78% | - |
| 29.02.2024 | 12,50 | 12,75 | 12,45 | 12,75 | 1,59% | - |
| 28.02.2024 | 12,60 | 12,85 | 12,35 | 12,55 | 1,21% | - |
| 27.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | 20,00 |
| 26.02.2024 | 12,45 | 12,65 | 12,15 | 12,15 | -2,41% | - |
| 23.02.2024 | 11,95 | 12,75 | 11,75 | 12,45 | 3,32% | - |
| 22.02.2024 | 13,50 | 13,50 | 11,35 | 12,05 | -8,71% | - |
| 21.02.2024 | 13,50 | 13,50 | 13,20 | 13,20 | 2,33% | 378,00 |
| 20.02.2024 | 13,40 | 13,40 | 12,90 | 12,90 | -2,27% | 383,00 |
| 19.02.2024 | 13,20 | 13,20 | 13,15 | 13,20 | -0,38% | - |
| 16.02.2024 | 12,70 | 13,45 | 12,60 | 13,25 | 3,92% | - |
| 15.02.2024 | 12,55 | 12,75 | 12,50 | 12,75 | 2,41% | - |
| 14.02.2024 | 12,25 | 12,65 | 12,05 | 12,45 | 1,22% | - |
| 13.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 50,00 |
| 12.02.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 2,01% | 100,00 |
| 09.02.2024 | 12,35 | 12,65 | 12,35 | 12,45 | 0,81% | - |
| 08.02.2024 | 12,25 | 12,55 | 12,15 | 12,35 | -0,40% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | 3,00 |
| 06.02.2024 | 11,85 | 12,15 | 11,70 | 12,15 | 1,25% | - |
| 05.02.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | 300,00 |
| 02.02.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -1,20% | 1.699,00 |
| 01.02.2024 | 12,15 | 12,65 | 12,05 | 12,45 | 2,47% | - |
| 31.01.2024 | 12,25 | 12,55 | 12,05 | 12,15 | -2,80% | - |
| 30.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 165,00 |
| 29.01.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 32,00 |
| 26.01.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,82% | 1.625,00 |
| 25.01.2024 | 12,30 | 12,30 | 11,80 | 12,20 | 1,24% | 623,00 |
| 24.01.2024 | 12,25 | 12,35 | 11,95 | 12,05 | -1,63% | - |
| 23.01.2024 | 12,25 | 12,70 | 12,15 | 12,25 | -0,41% | - |
| 22.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | 40,00 |
| 19.01.2024 | 11,95 | 12,15 | 11,80 | 12,05 | 0,84% | - |
| 18.01.2024 | 11,80 | 12,05 | 11,75 | 11,95 | 0,42% | - |
| 17.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 41,00 |
| 16.01.2024 | 11,85 | 12,05 | 11,50 | 11,95 | -0,83% | - |
| 15.01.2024 | 12,05 | 12,15 | 12,05 | 12,05 | -0,82% | - |
| 12.01.2024 | 12,15 | 12,45 | 12,05 | 12,15 | -0,82% | - |
| 11.01.2024 | 12,35 | 12,50 | 12,05 | 12,25 | 0,00% | - |
| 10.01.2024 | 12,45 | 12,45 | 12,05 | 12,25 | -1,61% | - |
| 09.01.2024 | 12,50 | 12,75 | 12,10 | 12,45 | -0,40% | - |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,04% | 3,00 |
| 05.01.2024 | 12,05 | 12,35 | 11,90 | 12,25 | 1,66% | - |
| 04.01.2024 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 03.01.2024 | 12,85 | 12,90 | 11,75 | 11,85 | -9,54% | - |
| 02.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 23,00 |
| 29.12.2023 | 13,00 | 13,05 | 12,90 | 13,00 | -0,38% | - |
| 28.12.2023 | 12,70 | 13,05 | 12,45 | 13,05 | 3,57% | - |
| 27.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -2,70% | 70,00 |
| 22.12.2023 | 12,85 | 13,05 | 12,75 | 12,95 | 0,78% | - |
| 21.12.2023 | 12,75 | 12,95 | 12,55 | 12,85 | 0,78% | - |
| 20.12.2023 | 13,15 | 13,40 | 12,75 | 12,75 | -3,04% | - |
| 19.12.2023 | 12,90 | 13,15 | 12,75 | 13,15 | 1,15% | - |
| 18.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 500,00 |
| 15.12.2023 | 12,70 | 13,05 | 12,55 | 12,95 | 1,97% | - |
| 14.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 500,00 |
| 13.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | 11,00 |
| 12.12.2023 | 12,05 | 12,25 | 11,75 | 11,95 | -0,83% | - |