Krispy Kreme Inc (DNUT)

DNUT
🏛️ Vereinigte Staaten →
3.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 18.13 19.55 18.10 18.92 1.6M
2021-12-30 17.58 19.31 17.58 18.47 1.7M
2021-12-29 17.58 18.32 17.35 17.72 1.2M
2021-12-28 16.24 18.60 16.23 17.85 3.1M
2021-12-27 16.60 17.37 16.16 16.22 1.4M
2021-12-23 15.85 17.07 15.82 16.91 1.6M
2021-12-22 15.80 16.03 15.52 15.90 0.9M
2021-12-21 16.00 16.49 15.70 15.85 1.2M
2021-12-20 16.75 16.88 15.44 15.98 2.1M
2021-12-17 15.48 17.56 15.44 17.17 2.5M
2021-12-16 16.01 16.30 15.35 15.59 0.8M
2021-12-15 15.83 16.00 15.27 16.00 0.7M
2021-12-14 15.45 16.36 15.40 15.99 1.0M
2021-12-13 15.47 16.08 15.30 15.98 1.0M
2021-12-10 14.94 15.61 14.94 15.53 1.3M
2021-12-09 16.00 16.33 14.81 14.90 1.2M
2021-12-08 15.89 16.69 15.89 15.96 1.4M
2021-12-07 16.00 16.95 15.74 15.80 1.5M
2021-12-06 15.41 16.42 15.35 15.73 2.0M
2021-12-03 14.10 15.88 14.10 15.70 2.8M
2021-12-02 13.45 14.34 13.38 14.17 1.7M
2021-12-01 13.97 14.70 13.00 13.19 3.1M
2021-11-30 15.00 15.16 13.92 14.55 2.9M
2021-11-29 15.51 16.08 15.00 15.21 1.6M
2021-11-26 14.76 15.71 14.73 15.44 0.8M
2021-11-24 13.98 15.69 13.98 15.53 2.2M
2021-11-23 14.02 14.95 14.00 14.10 1.3M
2021-11-22 14.00 14.46 13.82 14.04 1.1M
2021-11-19 13.90 14.07 13.70 13.82 1.1M
2021-11-18 14.80 14.94 13.64 13.69 1.3M
2021-11-17 14.59 15.08 14.52 14.98 0.9M
2021-11-16 14.85 15.17 14.34 14.54 2.1M
2021-11-15 14.69 14.73 14.18 14.35 0.8M
2021-11-12 14.34 14.73 14.16 14.45 0.9M
2021-11-11 13.43 14.45 13.43 14.30 1.2M
2021-11-10 13.78 14.85 13.30 13.37 2.7M
2021-11-09 13.50 13.62 12.90 12.98 1.3M
2021-11-08 13.64 14.18 13.37 13.55 1.1M
2021-11-05 13.95 14.24 13.87 14.10 0.4M
2021-11-04 13.84 14.07 13.45 13.86 0.5M
2021-11-03 14.07 14.15 13.40 13.86 1.0M
2021-11-02 13.00 14.24 12.95 14.15 2.3M
2021-11-01 12.82 13.04 12.76 12.95 0.7M
2021-10-29 12.83 12.87 12.70 12.75 0.4M
2021-10-28 12.93 12.93 12.63 12.89 0.6M
2021-10-27 13.25 13.36 12.77 12.77 0.5M
2021-10-26 13.00 13.29 12.90 13.26 0.5M
2021-10-25 12.91 13.23 12.76 12.96 0.7M
2021-10-22 13.11 13.11 12.71 12.94 1.4M
2021-10-21 13.66 13.85 13.07 13.13 1.9M
2021-10-20 13.90 13.98 13.80 13.92 0.4M
2021-10-19 14.14 14.14 13.83 13.89 0.5M
2021-10-18 13.90 14.18 13.71 14.08 0.3M
2021-10-15 14.35 14.36 13.88 13.91 0.4M
2021-10-14 14.38 14.66 14.13 14.15 0.5M
2021-10-13 14.32 14.34 14.11 14.31 0.2M
2021-10-12 13.98 14.33 13.97 14.27 0.4M
2021-10-11 14.07 14.09 13.85 13.97 0.5M
2021-10-08 13.75 14.30 13.59 14.12 0.9M
2021-10-07 13.89 14.09 13.68 13.75 1.0M
2021-10-06 13.82 13.89 13.72 13.80 0.8M
2021-10-05 13.95 14.02 13.80 13.89 0.6M
2021-10-04 14.05 14.22 13.83 13.93 0.6M
2021-10-01 14.06 14.25 13.82 14.22 0.6M
2021-09-30 14.01 14.08 13.75 14.00 0.8M
2021-09-29 14.28 14.33 13.96 14.00 0.7M
2021-09-28 14.26 14.37 14.02 14.21 0.7M
2021-09-27 14.51 14.85 14.25 14.34 0.8M
2021-09-24 14.67 14.73 14.22 14.51 0.5M
2021-09-23 14.25 14.80 14.20 14.73 1.2M
2021-09-22 14.29 14.46 14.02 14.16 1.6M
2021-09-21 15.00 15.19 14.03 14.27 2.3M
2021-09-20 14.82 15.77 14.56 14.98 2.7M
2021-09-17 16.32 16.50 15.19 15.21 5.7M
2021-09-16 15.23 16.68 15.23 16.38 1.5M
2021-09-15 15.56 15.75 15.05 15.30 0.8M
2021-09-14 15.45 15.75 15.37 15.56 0.6M
2021-09-13 16.01 16.14 15.27 15.34 0.7M
2021-09-10 16.25 16.45 15.66 15.97 1.1M
2021-09-09 15.35 16.29 15.30 16.07 1.2M
2021-09-08 14.97 15.43 14.80 15.21 2.0M
2021-09-07 16.11 16.25 14.93 14.96 2.5M
2021-09-03 16.85 16.90 15.73 16.12 1.5M
2021-09-02 16.99 17.39 16.61 16.79 1.2M
2021-09-01 16.86 17.02 16.75 16.85 0.5M
2021-08-31 16.92 17.10 16.55 16.71 0.7M
2021-08-30 17.21 17.67 16.72 16.88 1.2M
2021-08-27 16.93 17.30 16.81 17.00 1.1M
2021-08-26 16.79 17.22 16.53 16.97 1.0M
2021-08-25 17.00 17.59 16.34 16.53 1.6M
2021-08-24 16.75 17.35 16.09 16.96 2.0M
2021-08-23 15.35 16.92 15.02 16.73 2.4M
2021-08-20 14.61 15.63 14.50 15.07 2.3M
2021-08-19 13.00 15.29 12.83 14.91 4.3M
2021-08-18 14.24 14.25 13.01 13.07 3.2M
2021-08-17 14.56 14.67 13.62 14.04 2.5M
2021-08-16 15.12 15.15 14.32 14.62 1.0M
2021-08-13 14.80 15.27 14.70 15.03 0.8M
2021-08-12 15.08 15.32 14.75 14.80 0.9M
2021-08-11 15.76 15.90 14.99 15.08 0.9M
2021-08-10 15.83 15.96 15.38 15.68 0.6M
2021-08-09 15.30 16.03 15.00 15.90 1.2M
2021-08-06 15.57 15.65 15.17 15.32 0.3M
2021-08-05 15.12 15.64 14.92 15.64 0.5M
2021-08-04 15.69 15.83 14.89 15.12 1.5M
2021-08-03 16.00 16.00 15.69 15.70 0.7M
2021-08-02 16.07 16.08 15.71 15.74 1.0M
2021-07-30 16.30 16.48 15.89 15.96 0.7M
2021-07-29 15.96 16.53 15.80 16.51 0.8M
2021-07-28 16.50 16.85 15.90 15.95 1.2M
2021-07-27 17.44 17.47 16.25 16.43 1.1M
2021-07-26 16.73 17.97 16.69 17.17 3.1M
2021-07-23 15.96 16.74 15.55 16.71 2.0M
2021-07-22 16.05 16.28 15.79 16.07 1.7M
2021-07-21 16.50 16.79 16.08 16.28 2.0M
2021-07-20 17.01 17.10 16.25 16.59 1.2M
2021-07-19 16.61 17.00 16.03 16.96 1.4M
2021-07-16 17.02 17.33 17.00 17.04 1.2M
2021-07-15 17.33 17.53 16.99 17.11 0.8M
2021-07-14 17.65 17.97 17.15 17.22 1.5M
2021-07-13 18.25 18.65 17.50 17.60 2.6M
2021-07-12 19.70 20.06 17.82 18.06 2.7M
2021-07-09 18.37 20.00 18.37 19.29 4.0M
2021-07-08 17.25 18.35 17.00 18.20 5.4M
2021-07-07 17.29 18.16 17.00 17.78 3.2M
2021-07-06 18.90 19.12 17.00 17.00 4.0M
2021-07-02 19.85 20.45 18.32 19.12 8.6M
2021-07-01 16.30 21.69 15.50 21.00 40.9M