38,770$
5,35%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 37,00 | 38,91 | 37,00 | 38,77 | 5,35% | 1.966.206,00 |
| 16.10.2024 | 35,59 | 36,90 | 35,59 | 36,80 | 4,19% | 1.174.936,00 |
| 15.10.2024 | 34,11 | 36,38 | 34,05 | 35,32 | 3,97% | 1.239.138,00 |
| 14.10.2024 | 32,98 | 34,54 | 32,89 | 33,97 | 2,41% | 1.026.087,00 |
| 11.10.2024 | 32,08 | 33,18 | 32,07 | 33,17 | 2,85% | 1.177.151,00 |
| 10.10.2024 | 32,95 | 33,20 | 31,29 | 32,25 | 0,94% | 1.284.206,00 |
| 09.10.2024 | 31,66 | 32,30 | 31,44 | 31,95 | 1,12% | 1.416.103,00 |
| 08.10.2024 | 32,95 | 32,97 | 31,60 | 31,60 | -4,26% | 1.031.217,00 |
| 07.10.2024 | 35,35 | 35,51 | 32,91 | 33,00 | -8,03% | 1.217.638,00 |
| 04.10.2024 | 34,11 | 36,29 | 34,06 | 35,88 | 7,04% | 1.076.780,00 |
| 03.10.2024 | 32,99 | 33,83 | 32,91 | 33,52 | 1,02% | 759.919,00 |
| 02.10.2024 | 33,12 | 33,38 | 32,41 | 33,18 | -0,69% | 716.725,00 |
| 01.10.2024 | 33,90 | 34,31 | 32,69 | 33,41 | -1,88% | 854.274,00 |
| 30.09.2024 | 33,42 | 34,70 | 33,37 | 34,05 | 1,31% | 1.368.817,00 |
| 27.09.2024 | 33,59 | 34,24 | 33,37 | 33,61 | 1,66% | 911.407,00 |
| 26.09.2024 | 32,51 | 33,50 | 32,40 | 33,06 | 3,34% | 825.282,00 |
| 25.09.2024 | 32,51 | 32,81 | 31,97 | 31,99 | -2,14% | 2.302.982,00 |
| 24.09.2024 | 33,51 | 33,95 | 32,67 | 32,69 | -1,45% | 1.005.703,00 |
| 23.09.2024 | 32,35 | 33,27 | 32,02 | 33,17 | 2,69% | 2.210.068,00 |
| 20.09.2024 | 32,46 | 33,17 | 32,09 | 32,30 | -1,79% | 1.588.067,00 |
| 19.09.2024 | 33,18 | 33,49 | 32,51 | 32,89 | 2,30% | 1.028.952,00 |
| 18.09.2024 | 31,98 | 33,04 | 31,57 | 32,15 | 0,94% | 914.984,00 |
| 17.09.2024 | 32,55 | 32,91 | 31,58 | 31,85 | -0,56% | 1.081.547,00 |
| 16.09.2024 | 32,48 | 33,22 | 31,95 | 32,03 | -1,51% | 1.118.684,00 |
| 13.09.2024 | 32,00 | 32,54 | 31,29 | 32,52 | 2,94% | 1.805.402,00 |
| 12.09.2024 | 31,58 | 32,19 | 30,99 | 31,59 | 1,02% | 2.332.006,00 |
| 11.09.2024 | 34,24 | 34,91 | 29,31 | 31,27 | 4,72% | 8.000.250,00 |
| 10.09.2024 | 30,20 | 30,36 | 29,34 | 29,86 | -0,78% | 3.924.161,00 |
| 09.09.2024 | 31,24 | 31,26 | 30,06 | 30,10 | -2,23% | 1.596.577,00 |
| 06.09.2024 | 30,83 | 31,66 | 30,59 | 30,78 | 1,65% | 1.327.603,00 |
| 05.09.2024 | 30,35 | 31,06 | 29,78 | 30,28 | 0,43% | 853.777,00 |
| 04.09.2024 | 30,29 | 30,57 | 29,84 | 30,15 | -0,99% | 991.046,00 |
| 03.09.2024 | 30,90 | 31,43 | 30,20 | 30,45 | -2,84% | 1.288.959,00 |
| 30.08.2024 | 31,36 | 31,67 | 31,10 | 31,34 | 0,64% | 750.506,00 |
| 29.08.2024 | 31,57 | 32,08 | 31,11 | 31,14 | -0,45% | 723.795,00 |
| 28.08.2024 | 31,23 | 31,61 | 30,87 | 31,28 | -1,04% | 868.848,00 |
| 27.08.2024 | 32,31 | 32,31 | 31,41 | 31,61 | -2,56% | 702.653,00 |
| 26.08.2024 | 33,15 | 33,15 | 32,25 | 32,44 | -1,07% | 881.557,00 |
| 23.08.2024 | 33,12 | 33,37 | 32,44 | 32,79 | -0,02% | 1.035.238,00 |
| 22.08.2024 | 32,77 | 33,47 | 32,69 | 32,80 | -0,62% | 316.835,00 |
| 21.08.2024 | 32,39 | 33,14 | 32,22 | 33,00 | 2,96% | 573.302,00 |
| 20.08.2024 | 32,22 | 32,42 | 31,71 | 32,05 | -1,11% | 552.879,00 |
| 19.08.2024 | 31,84 | 32,60 | 31,75 | 32,41 | 2,34% | 878.198,00 |
| 16.08.2024 | 32,50 | 33,02 | 31,60 | 31,67 | -3,00% | 976.484,00 |
| 15.08.2024 | 31,73 | 33,04 | 31,73 | 32,65 | 4,55% | 962.687,00 |
| 14.08.2024 | 32,17 | 32,30 | 31,09 | 31,23 | -2,01% | 917.747,00 |
| 13.08.2024 | 30,74 | 32,08 | 30,45 | 31,87 | 3,74% | 1.240.146,00 |
| 12.08.2024 | 31,76 | 32,02 | 30,61 | 30,72 | -3,27% | 1.298.568,00 |
| 09.08.2024 | 32,04 | 32,20 | 31,60 | 31,76 | -0,90% | 540.171,00 |
| 08.08.2024 | 31,48 | 32,50 | 31,48 | 32,05 | 2,63% | 529.857,00 |
| 07.08.2024 | 32,91 | 33,10 | 31,13 | 31,23 | -3,40% | 750.124,00 |
| 06.08.2024 | 32,36 | 33,16 | 31,82 | 32,33 | -0,09% | 631.684,00 |
| 05.08.2024 | 31,45 | 33,21 | 31,35 | 32,36 | -3,40% | 839.034,00 |
| 02.08.2024 | 34,12 | 34,56 | 33,40 | 33,50 | -6,29% | 1.215.690,00 |
| 01.08.2024 | 37,85 | 37,87 | 35,30 | 35,75 | -5,00% | 660.247,00 |
| 31.07.2024 | 38,14 | 39,12 | 37,58 | 37,63 | -0,82% | 720.882,00 |
| 30.07.2024 | 37,09 | 38,03 | 36,90 | 37,94 | 3,66% | 873.709,00 |
| 29.07.2024 | 36,00 | 36,76 | 35,79 | 36,60 | 1,53% | 823.103,00 |
| 26.07.2024 | 36,27 | 36,83 | 35,90 | 36,05 | 2,33% | 687.097,00 |
| 25.07.2024 | 35,41 | 36,04 | 35,15 | 35,23 | -0,20% | 1.173.910,00 |
| 24.07.2024 | 37,64 | 37,70 | 35,26 | 35,30 | -7,18% | 1.404.023,00 |
| 23.07.2024 | 37,80 | 38,36 | 37,65 | 38,03 | -0,18% | 1.036.235,00 |
| 22.07.2024 | 38,62 | 38,94 | 37,03 | 38,10 | -1,85% | 1.219.608,00 |
| 19.07.2024 | 39,35 | 39,46 | 38,41 | 38,82 | -1,32% | 954.974,00 |
| 18.07.2024 | 39,12 | 40,27 | 39,12 | 39,34 | -1,01% | 1.216.170,00 |
| 17.07.2024 | 39,41 | 40,46 | 39,16 | 39,74 | -0,95% | 647.813,00 |
| 16.07.2024 | 39,30 | 40,15 | 38,60 | 40,12 | 2,71% | 1.020.737,00 |
| 15.07.2024 | 40,43 | 40,50 | 38,96 | 39,06 | -3,20% | 1.154.299,00 |
| 12.07.2024 | 39,51 | 41,10 | 39,09 | 40,35 | 3,04% | 1.286.702,00 |
| 11.07.2024 | 37,31 | 39,27 | 37,24 | 39,16 | 6,88% | 1.022.919,00 |
| 10.07.2024 | 37,69 | 37,89 | 36,48 | 36,64 | -2,86% | 1.059.023,00 |
| 09.07.2024 | 38,77 | 39,17 | 37,52 | 37,72 | -2,71% | 1.081.137,00 |
| 08.07.2024 | 39,50 | 39,82 | 38,67 | 38,77 | 2,38% | 1.519.760,00 |
| 05.07.2024 | 38,15 | 38,20 | 37,49 | 37,87 | -0,29% | 1.094.172,00 |
| 03.07.2024 | 38,78 | 38,79 | 37,85 | 37,98 | -0,31% | 740.359,00 |
| 02.07.2024 | 38,80 | 38,80 | 37,93 | 38,10 | -1,65% | 940.840,00 |
| 01.07.2024 | 39,74 | 40,30 | 38,00 | 38,74 | -2,69% | 1.473.103,00 |
| 28.06.2024 | 39,65 | 40,09 | 38,92 | 39,81 | 0,53% | 868.201,00 |
| 27.06.2024 | 38,00 | 39,79 | 37,75 | 39,60 | 4,87% | 1.694.134,00 |
| 26.06.2024 | 38,30 | 38,44 | 37,66 | 37,76 | -1,74% | 904.786,00 |
| 25.06.2024 | 40,34 | 40,41 | 38,31 | 38,43 | -5,81% | 1.653.730,00 |
| 24.06.2024 | 41,27 | 41,39 | 40,50 | 40,80 | -0,39% | 738.637,00 |
| 21.06.2024 | 42,38 | 42,38 | 40,85 | 40,96 | -3,44% | 1.077.191,00 |
| 20.06.2024 | 41,67 | 42,61 | 41,07 | 42,42 | 1,97% | 971.228,00 |
| 18.06.2024 | 44,31 | 44,51 | 41,26 | 41,60 | -6,45% | 1.664.300,00 |
| 17.06.2024 | 43,73 | 44,54 | 42,60 | 44,47 | 1,60% | 1.365.579,00 |
| 14.06.2024 | 44,25 | 44,65 | 43,24 | 43,77 | -2,45% | 2.618.061,00 |
| 13.06.2024 | 45,51 | 46,90 | 43,52 | 44,87 | -10,95% | 6.075.978,00 |
| 12.06.2024 | 49,70 | 51,27 | 49,70 | 50,39 | 4,26% | 3.015.977,00 |
| 11.06.2024 | 47,74 | 48,35 | 46,39 | 48,33 | 0,68% | 1.828.124,00 |
| 10.06.2024 | 48,61 | 49,25 | 47,31 | 48,01 | -1,81% | 1.764.465,00 |
| 07.06.2024 | 50,31 | 50,39 | 48,57 | 48,89 | -3,84% | 1.216.184,00 |
| 06.06.2024 | 50,60 | 51,30 | 49,80 | 50,84 | -0,68% | 829.459,00 |
| 05.06.2024 | 51,20 | 52,08 | 50,49 | 51,19 | 0,08% | 1.416.836,00 |
| 04.06.2024 | 51,89 | 51,96 | 50,62 | 51,15 | -2,48% | 1.765.993,00 |
| 03.06.2024 | 51,44 | 52,73 | 51,14 | 52,45 | 2,66% | 1.379.991,00 |
| 31.05.2024 | 49,51 | 51,10 | 48,81 | 51,09 | 5,06% | 1.476.297,00 |
| 30.05.2024 | 48,27 | 48,64 | 47,50 | 48,63 | 1,61% | 1.064.327,00 |
| 29.05.2024 | 47,80 | 48,83 | 47,29 | 47,86 | -2,07% | 857.027,00 |
| 28.05.2024 | 49,95 | 50,39 | 48,70 | 48,87 | -1,89% | 913.359,00 |