328,600€
0,64%
Echtzeit-Aktienkurs DAVE INC. NEW
Bid:
Ask:
Aktienkurse zur DAVE INC. NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 329,40 | 329,40 | 328,40 | 328,80 | 0,70% | - |
| 08.07.2026 | 335,60 | 335,70 | 320,80 | 326,50 | -2,65% | - |
| 07.07.2026 | 346,30 | 356,70 | 333,50 | 335,40 | -3,57% | - |
| 06.07.2026 | 339,00 | 349,80 | 335,50 | 347,80 | 2,81% | - |
| 03.07.2026 | 338,90 | 339,10 | 337,60 | 338,30 | -0,53% | - |
| 02.07.2026 | 336,30 | 351,00 | 333,80 | 340,10 | 1,04% | - |
| 01.07.2026 | 325,60 | 355,20 | 325,20 | 336,60 | 2,90% | - |
| 30.06.2026 | 325,30 | 330,50 | 318,00 | 327,10 | 0,34% | - |
| 29.06.2026 | 307,50 | 326,40 | 305,70 | 326,00 | 8,88% | 8,00 |
| 26.06.2026 | 282,80 | 300,70 | 273,50 | 299,40 | 6,17% | - |
| 25.06.2026 | 284,20 | 294,20 | 279,40 | 282,00 | -0,88% | - |
| 24.06.2026 | 279,40 | 301,90 | 279,20 | 284,50 | 2,45% | - |
| 23.06.2026 | 270,20 | 283,40 | 261,80 | 277,70 | 2,74% | - |
| 22.06.2026 | 274,00 | 280,70 | 266,70 | 270,30 | -1,28% | 10,00 |
| 19.06.2026 | 274,20 | 274,60 | 273,40 | 273,80 | 2,01% | - |
| 18.06.2026 | 253,90 | 270,00 | 250,40 | 268,40 | 0,37% | - |
| 17.06.2026 | 259,50 | 270,10 | 256,20 | 267,40 | 2,06% | - |
| 16.06.2026 | 270,00 | 274,50 | 260,60 | 262,00 | 0,04% | 4,00 |
| 15.06.2026 | 253,50 | 271,10 | 253,00 | 261,90 | 6,03% | 290,00 |
| 12.06.2026 | 248,90 | 259,60 | 219,00 | 247,00 | 5,69% | - |
| 11.06.2026 | 237,80 | 239,60 | 229,30 | 233,70 | -0,38% | 2,00 |
| 10.06.2026 | 241,60 | 250,40 | 232,60 | 234,60 | 0,21% | 279,00 |
| 09.06.2026 | 234,50 | 234,50 | 234,00 | 234,10 | -2,05% | - |
| 08.06.2026 | 223,70 | 239,20 | 220,80 | 239,00 | 6,60% | - |
| 05.06.2026 | 226,10 | 230,40 | 222,00 | 224,20 | 1,17% | - |
| 04.06.2026 | 212,70 | 222,50 | 211,30 | 221,60 | 3,60% | - |
| 03.06.2026 | 229,40 | 233,45 | 208,60 | 213,90 | -7,60% | 10,00 |
| 02.06.2026 | 243,70 | 244,60 | 230,60 | 231,50 | -6,12% | 17,00 |
| 01.06.2026 | 243,50 | 250,60 | 235,70 | 246,60 | 3,79% | 2,00 |
| 29.05.2026 | 231,10 | 245,90 | 230,73 | 237,60 | 2,68% | 4,00 |
| 28.05.2026 | 228,63 | 242,00 | 217,70 | 231,40 | 5,52% | 2,00 |
| 27.05.2026 | 217,85 | 222,30 | 211,10 | 219,30 | 3,59% | - |
| 26.05.2026 | 199,42 | 216,20 | 196,30 | 211,70 | 6,92% | - |
| 25.05.2026 | 197,75 | 198,20 | 197,70 | 198,00 | 1,10% | - |
| 22.05.2026 | 207,80 | 211,30 | 194,05 | 195,85 | -3,52% | - |
| 21.05.2026 | 209,60 | 211,20 | 196,50 | 203,00 | -3,65% | - |
| 20.05.2026 | 206,63 | 212,50 | 201,75 | 210,70 | 1,40% | - |
| 19.05.2026 | 206,60 | 210,00 | 197,60 | 207,80 | 1,96% | - |