320,100€
-2,08%
Echtzeit-Aktienkurs Dave
Bid:
Ask:
Aktienkurse zur Dave Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 327,50 | 333,00 | 317,60 | 320,30 | -2,02% | 150,00 |
| 16.10.2026 | 329,20 | 337,00 | 315,50 | 326,90 | -0,61% | 15,00 |
| 15.10.2026 | 325,80 | 330,10 | 325,30 | 328,90 | 2,81% | - |
| 14.10.2026 | 324,50 | 325,90 | 310,90 | 319,90 | -1,30% | 48,00 |
| 13.10.2026 | 324,10 | 325,90 | 315,10 | 324,10 | 0,06% | 32,00 |
| 12.10.2026 | 330,40 | 332,50 | 323,10 | 323,90 | -1,52% | 173,00 |
| 09.10.2026 | 316,40 | 329,70 | 311,60 | 328,90 | 4,31% | 130,00 |
| 08.10.2026 | 307,30 | 315,90 | 304,20 | 315,30 | 2,34% | 246,00 |
| 07.10.2026 | 305,20 | 319,10 | 296,50 | 308,10 | 1,05% | - |
| 06.10.2026 | 329,30 | 331,90 | 304,40 | 304,90 | -7,30% | 172,00 |
| 05.10.2026 | 309,30 | 334,70 | 308,50 | 328,90 | 6,75% | 120,00 |
| 02.10.2026 | 304,00 | 315,90 | 303,30 | 308,10 | 1,99% | - |
| 01.10.2026 | 285,20 | 303,20 | 282,70 | 302,10 | 6,41% | - |
| 30.09.2026 | 288,90 | 289,10 | 281,00 | 283,90 | -1,39% | - |
| 29.09.2026 | 282,10 | 289,50 | 278,80 | 287,90 | 2,06% | - |
| 28.09.2026 | 284,20 | 284,90 | 273,50 | 282,10 | -1,12% | - |
| 25.09.2026 | 291,80 | 298,20 | 284,90 | 285,30 | -2,13% | 18,00 |
| 24.09.2026 | 285,70 | 294,60 | 280,10 | 291,50 | 1,71% | 45,00 |
| 23.09.2026 | 309,70 | 310,40 | 278,60 | 286,60 | -7,22% | - |
| 22.09.2026 | 305,80 | 315,60 | 302,00 | 308,90 | 0,98% | 21,00 |
| 21.09.2026 | 297,60 | 307,60 | 293,90 | 305,90 | 3,94% | 164,00 |
| 18.09.2026 | 311,20 | 314,50 | 293,00 | 294,30 | -5,28% | 115,00 |
| 17.09.2026 | 325,50 | 326,30 | 310,10 | 310,70 | -2,66% | 15,00 |
| 16.09.2026 | 325,10 | 327,00 | 315,10 | 319,20 | -1,69% | 496,00 |
| 15.09.2026 | 317,90 | 337,00 | 316,30 | 324,70 | 2,53% | 243,00 |
| 14.09.2026 | 303,10 | 323,10 | 299,80 | 316,70 | 4,69% | 112,00 |
| 11.09.2026 | 311,50 | 316,20 | 299,00 | 302,50 | -2,07% | - |
| 10.09.2026 | 314,30 | 314,70 | 303,80 | 308,90 | -0,71% | 575,00 |
| 09.09.2026 | 323,40 | 323,90 | 310,90 | 311,10 | -3,95% | - |
| 08.09.2026 | 333,70 | 334,50 | 316,80 | 323,90 | -2,38% | 125,00 |
| 07.09.2026 | 332,50 | 334,00 | 331,60 | 331,80 | 1,19% | 72,00 |
| 04.09.2026 | 336,00 | 339,60 | 325,40 | 327,90 | -2,44% | 350,00 |
| 03.09.2026 | 322,10 | 336,30 | 319,50 | 336,10 | 4,41% | 130,00 |
| 02.09.2026 | 294,10 | 322,00 | 292,30 | 321,90 | 9,53% | 510,00 |
| 01.09.2026 | 310,20 | 310,50 | 285,20 | 293,90 | -5,04% | 327,00 |
| 31.08.2026 | 325,80 | 326,40 | 308,00 | 309,50 | -5,32% | 25,00 |
| 28.08.2026 | 321,30 | 333,60 | 320,40 | 326,90 | 1,81% | 343,00 |
| 27.08.2026 | 319,90 | 326,10 | 314,70 | 321,10 | 0,50% | 230,00 |
| 26.08.2026 | 299,60 | 322,40 | 298,40 | 319,50 | 6,68% | 4,00 |
| 25.08.2026 | 304,60 | 310,30 | 297,40 | 299,50 | -1,58% | 60,00 |
| 24.08.2026 | 303,60 | 311,30 | 298,30 | 304,30 | 0,13% | - |
| 21.08.2026 | 286,80 | 304,10 | 285,10 | 303,90 | 5,93% | 76,00 |
| 20.08.2026 | 286,20 | 290,50 | 280,80 | 286,90 | -2,91% | - |