Krispy Kreme, Inc. DNUT
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$2,86-0,01 (-%0,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |