Krispy Kreme, Inc. DNUT
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$2,87-0,01 (-0,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,87 | -0,35 % | $2,93 | $2,97 | $2,87 | 2,42M |
| 2026-09-29 | $2,88 | -0,35 % | $2,90 | $2,97 | $2,87 | 1,72M |
| 2026-09-28 | $2,89 | 0,00 % | $2,91 | $2,95 | $2,88 | 1,66M |
| 2026-09-25 | $2,89 | -3,02 % | $2,99 | $2,99 | $2,89 | 2,29M |
| 2026-09-24 | $2,98 | -1,32 % | $3,02 | $3,06 | $2,98 | 1,57M |
| 2026-09-23 | $3,02 | -1,63 % | $3,07 | $3,07 | $2,99 | 1,40M |
| 2026-09-22 | $3,07 | +1,99 % | $3,05 | $3,13 | $3,04 | 2,59M |
| 2026-09-21 | $3,01 | -0,33 % | $3,04 | $3,06 | $2,98 | 2,74M |
| 2026-09-18 | $3,02 | -0,98 % | $3,02 | $3,07 | $3,02 | 3,44M |
| 2026-09-17 | $3,05 | -1,93 % | $3,13 | $3,16 | $3,04 | 2,51M |
| 2026-09-16 | $3,11 | -0,32 % | $3,12 | $3,17 | $3,10 | 1,65M |
| 2026-09-15 | $3,12 | -2,50 % | $3,20 | $3,22 | $3,10 | 2,19M |
| 2026-09-14 | $3,20 | -0,31 % | $3,25 | $3,27 | $3,17 | 1,64M |
| 2026-09-11 | $3,21 | +0,31 % | $3,23 | $3,27 | $3,20 | 1,37M |
| 2026-09-10 | $3,20 | -0,31 % | $3,22 | $3,23 | $3,17 | 1,80M |
| 2026-09-09 | $3,21 | -3,02 % | $3,28 | $3,31 | $3,20 | 1,55M |
| 2026-09-08 | $3,31 | -2,07 % | $3,40 | $3,41 | $3,28 | 2,22M |
| 2026-09-04 | $3,38 | +1,20 % | $3,31 | $3,45 | $3,29 | 1,73M |
| 2026-09-03 | $3,34 | -4,02 % | $3,48 | $3,48 | $3,33 | 2,15M |
| 2026-09-02 | $3,48 | +3,57 % | $3,35 | $3,53 | $3,35 | 2,15M |
| 2026-09-01 | $3,36 | -1,75 % | $3,40 | $3,43 | $3,32 | 2,08M |
| 2026-08-31 | $3,42 | -1,44 % | $3,45 | $3,47 | $3,34 | 4,58M |
| 2026-08-28 | $3,47 | +1,46 % | $3,40 | $3,53 | $3,40 | 1,58M |
| 2026-08-27 | $3,42 | -0,58 % | $3,40 | $3,49 | $3,34 | 1,84M |
| 2026-08-26 | $3,44 | -3,37 % | $3,55 | $3,57 | $3,42 | 1,89M |
| 2026-08-25 | $3,56 | -1,39 % | $3,59 | $3,65 | $3,54 | 2,01M |
| 2026-08-24 | $3,61 | +0,56 % | $3,61 | $3,70 | $3,58 | 2,40M |
| 2026-08-21 | $3,59 | +1,41 % | $3,55 | $3,65 | $3,52 | 3,48M |
| 2026-08-20 | $3,54 | +1,14 % | $3,53 | $3,57 | $3,35 | 3,26M |
| 2026-08-19 | $3,50 | +8,02 % | $3,29 | $3,58 | $3,27 | 4,46M |
| 2026-08-18 | $3,24 | +1,25 % | $3,20 | $3,26 | $3,13 | 3,31M |
| 2026-08-17 | $3,20 | -3,90 % | $3,32 | $3,33 | $3,17 | 2,85M |
| 2026-08-14 | $3,33 | +1,52 % | $3,27 | $3,54 | $3,27 | 4,01M |
| 2026-08-13 | $3,28 | -0,61 % | $3,31 | $3,44 | $3,28 | 2,81M |
| 2026-08-12 | $3,30 | +6,80 % | $3,11 | $3,33 | $3,08 | 5,00M |
| 2026-08-11 | $3,09 | -1,59 % | $3,16 | $3,19 | $3,08 | 2,82M |
| 2026-08-10 | $3,14 | -5,99 % | $3,34 | $3,35 | $3,13 | 3,99M |
| 2026-08-07 | $3,34 | +3,41 % | $3,23 | $3,46 | $3,23 | 4,44M |
| 2026-08-06 | $3,23 | +4,19 % | $3,20 | $3,32 | $3,08 | 4,84M |
| 2026-08-05 | $3,10 | +0,65 % | $3,10 | $3,17 | $3,08 | 4,04M |
| 2026-08-04 | $3,08 | +0,65 % | $3,09 | $3,12 | $3,03 | 3,36M |
| 2026-08-03 | $3,06 | -3,77 % | $3,18 | $3,24 | $3,05 | 3,70M |
| 2026-07-31 | $3,18 | -0,93 % | $3,21 | $3,26 | $3,17 | 1,94M |
| 2026-07-30 | $3,21 | -1,53 % | $3,26 | $3,29 | $3,20 | 1,89M |
| 2026-07-29 | $3,26 | -0,31 % | $3,24 | $3,32 | $3,22 | 1,83M |
| 2026-07-28 | $3,27 | +0,31 % | $3,27 | $3,35 | $3,24 | 2,03M |
| 2026-07-27 | $3,26 | +3,49 % | $3,18 | $3,27 | $3,18 | 1,55M |
| 2026-07-24 | $3,15 | +1,29 % | $3,12 | $3,23 | $3,11 | 2,23M |
| 2026-07-23 | $3,11 | -1,89 % | $3,15 | $3,17 | $3,08 | 2,96M |
| 2026-07-22 | $3,17 | -0,63 % | $3,18 | $3,21 | $3,15 | 1,60M |
| 2026-07-21 | $3,19 | -0,31 % | $3,19 | $3,22 | $3,13 | 3,17M |
| 2026-07-20 | $3,20 | -3,03 % | $3,31 | $3,32 | $3,16 | 3,19M |
| 2026-07-17 | $3,30 | -3,23 % | $3,43 | $3,48 | $3,29 | 2,23M |
| 2026-07-16 | $3,41 | +2,71 % | $3,34 | $3,45 | $3,32 | 2,00M |
| 2026-07-15 | $3,32 | -0,30 % | $3,35 | $3,38 | $3,26 | 3,69M |
| 2026-07-14 | $3,33 | -4,03 % | $3,49 | $3,50 | $3,32 | 3,03M |
| 2026-07-13 | $3,47 | +0,87 % | $3,48 | $3,52 | $3,40 | 1,90M |
| 2026-07-10 | $3,44 | +0,58 % | $3,42 | $3,49 | $3,38 | 2,25M |
| 2026-07-09 | $3,42 | -0,58 % | $3,42 | $3,49 | $3,38 | 1,84M |
| 2026-07-08 | $3,44 | +3,61 % | $3,31 | $3,48 | $3,30 | 2,94M |
| 2026-07-07 | $3,32 | -4,60 % | $3,44 | $3,60 | $3,28 | 3,73M |
| 2026-07-06 | $3,48 | -0,85 % | $3,53 | $3,60 | $3,40 | 4,11M |
| 2026-07-02 | $3,51 | -5,65 % | $3,69 | $3,74 | $3,46 | 2,90M |
| 2026-07-01 | $3,72 | +5,38 % | $3,55 | $3,73 | $3,51 | 2,05M |
| 2026-06-30 | $3,53 | +1,73 % | $3,45 | $3,58 | $3,45 | 1,67M |
| 2026-06-29 | $3,47 | -1,98 % | $3,55 | $3,58 | $3,39 | 4,94M |
| 2026-06-26 | $3,54 | -0,56 % | $3,51 | $3,60 | $3,49 | 3,13M |
| 2026-06-25 | $3,56 | -4,56 % | $3,69 | $3,78 | $3,56 | 2,69M |
| 2026-06-24 | $3,73 | +8,12 % | $3,47 | $3,81 | $3,47 | 3,25M |
| 2026-06-23 | $3,45 | -1,43 % | $3,51 | $3,51 | $3,40 | 2,35M |
| 2026-06-22 | $3,50 | -3,58 % | $3,60 | $3,67 | $3,46 | 2,79M |
| 2026-06-18 | $3,63 | -3,97 % | $3,80 | $3,85 | $3,61 | 2,01M |
| 2026-06-17 | $3,78 | -1,82 % | $3,84 | $3,89 | $3,73 | 2,06M |
| 2026-06-16 | $3,85 | -3,51 % | $3,98 | $4,02 | $3,84 | 1,71M |
| 2026-06-15 | $3,99 | -7,42 % | $4,34 | $4,34 | $3,93 | 3,08M |
| 2026-06-12 | $4,31 | +2,62 % | $4,25 | $4,55 | $4,25 | 5,96M |
| 2026-06-11 | $4,20 | +7,69 % | $3,88 | $4,23 | $3,81 | 4,84M |
| 2026-06-10 | $3,90 | +4,56 % | $3,73 | $3,99 | $3,71 | 3,03M |
| 2026-06-09 | $3,73 | +0,81 % | $3,70 | $3,89 | $3,69 | 2,50M |
| 2026-06-08 | $3,70 | +5,41 % | $3,47 | $3,80 | $3,46 | 3,98M |
| 2026-06-05 | $3,51 | +7,34 % | $3,55 | $3,61 | $3,45 | 3,96M |
| 2026-06-04 | $3,27 | -0,91 % | $3,35 | $3,40 | $3,26 | 1,76M |
| 2026-06-03 | $3,30 | -1,49 % | $3,33 | $3,39 | $3,28 | 2,11M |
| 2026-06-02 | $3,35 | -5,10 % | $3,50 | $3,50 | $3,35 | 1,87M |
| 2026-06-01 | $3,53 | +0,28 % | $3,54 | $3,55 | $3,36 | 2,69M |
| 2026-05-29 | $3,52 | +2,92 % | $3,64 | $3,68 | $3,49 | 3,12M |
| 2026-05-28 | $3,42 | +0,29 % | $3,39 | $3,47 | $3,36 | 1,88M |
| 2026-05-27 | $3,41 | +1,19 % | $3,37 | $3,44 | $3,33 | 1,85M |
| 2026-05-26 | $3,37 | +3,06 % | $3,28 | $3,37 | $3,27 | 2,15M |
| 2026-05-22 | $3,27 | -1,80 % | $3,30 | $3,31 | $3,20 | 1,57M |