8,720$
0,69%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 8,64 | 8,89 | 8,52 | 8,72 | 0,69% | 2.031.784,00 |
| 03.09.2026 | 9,32 | 9,37 | 8,55 | 8,66 | -7,38% | 1.789.221,00 |
| 02.09.2026 | 8,42 | 9,42 | 8,30 | 9,35 | 10,72% | 2.489.549,00 |
| 01.09.2026 | 8,80 | 8,90 | 8,36 | 8,45 | -5,80% | 1.917.448,00 |
| 31.08.2026 | 9,40 | 9,42 | 8,89 | 8,97 | -4,63% | 1.646.620,00 |
| 28.08.2026 | 9,16 | 9,57 | 9,13 | 9,40 | 2,29% | 1.472.147,00 |
| 27.08.2026 | 9,71 | 9,76 | 9,10 | 9,19 | -6,89% | 2.600.198,00 |
| 26.08.2026 | 10,08 | 10,15 | 9,80 | 9,87 | -1,84% | 938.423,00 |
| 25.08.2026 | 10,38 | 10,49 | 10,02 | 10,06 | -3,55% | 850.345,00 |
| 24.08.2026 | 10,35 | 10,45 | 10,05 | 10,43 | 1,71% | 814.683,00 |
| 21.08.2026 | 9,96 | 10,30 | 9,84 | 10,25 | 3,96% | 1.286.844,00 |
| 20.08.2026 | 9,90 | 9,95 | 9,53 | 9,86 | -1,10% | 1.529.983,00 |
| 19.08.2026 | 9,98 | 10,21 | 9,93 | 9,97 | 0,20% | 983.976,00 |
| 18.08.2026 | 10,00 | 10,26 | 9,92 | 9,95 | -2,07% | 921.741,00 |
| 17.08.2026 | 10,10 | 10,20 | 9,86 | 10,16 | -0,49% | 1.119.042,00 |
| 14.08.2026 | 10,62 | 10,68 | 10,07 | 10,21 | -3,95% | 1.299.862,00 |
| 13.08.2026 | 10,23 | 11,10 | 10,23 | 10,63 | 2,61% | 1.534.685,00 |
| 12.08.2026 | 10,19 | 10,38 | 9,97 | 10,36 | 3,19% | 1.148.823,00 |
| 11.08.2026 | 9,77 | 10,19 | 9,77 | 10,04 | 1,93% | 889.928,00 |
| 10.08.2026 | 10,16 | 10,32 | 9,77 | 9,85 | -4,09% | 2.001.948,00 |
| 07.08.2026 | 10,03 | 10,62 | 10,03 | 10,27 | 1,78% | 1.510.458,00 |
| 06.08.2026 | 10,48 | 10,54 | 9,90 | 10,09 | -3,54% | 1.907.522,00 |
| 05.08.2026 | 10,51 | 10,77 | 10,22 | 10,46 | -1,41% | 1.985.856,00 |
| 04.08.2026 | 10,98 | 11,22 | 10,43 | 10,61 | -8,30% | 2.119.076,00 |
| 03.08.2026 | 11,35 | 11,95 | 11,15 | 11,57 | 6,73% | 2.115.253,00 |
| 31.07.2026 | 10,90 | 11,02 | 10,55 | 10,84 | 0,05% | 1.089.754,00 |
| 30.07.2026 | 10,40 | 10,86 | 10,12 | 10,84 | 5,71% | 1.056.876,00 |
| 29.07.2026 | 10,24 | 10,53 | 10,20 | 10,25 | -1,35% | 997.999,00 |
| 28.07.2026 | 10,46 | 10,73 | 10,24 | 10,39 | -0,43% | 721.698,00 |
| 27.07.2026 | 10,18 | 10,44 | 10,04 | 10,44 | 5,72% | 780.930,00 |
| 24.07.2026 | 9,75 | 10,15 | 9,69 | 9,87 | 1,13% | 864.648,00 |
| 23.07.2026 | 9,92 | 10,11 | 9,65 | 9,76 | -4,50% | 1.706.995,00 |
| 22.07.2026 | 10,80 | 10,81 | 9,91 | 10,22 | -4,13% | 1.666.528,00 |
| 21.07.2026 | 10,18 | 10,82 | 10,09 | 10,66 | 5,44% | 2.130.480,00 |
| 20.07.2026 | 10,34 | 10,34 | 9,49 | 10,11 | -0,79% | 1.712.049,00 |
| 17.07.2026 | 10,44 | 10,67 | 10,16 | 10,19 | -3,32% | 875.133,00 |
| 16.07.2026 | 10,40 | 10,85 | 10,37 | 10,54 | 2,53% | 1.381.530,00 |
| 15.07.2026 | 9,62 | 10,57 | 9,53 | 10,28 | 7,76% | 1.754.708,00 |
| 14.07.2026 | 10,15 | 10,18 | 9,40 | 9,54 | -5,17% | 2.166.735,00 |
| 13.07.2026 | 10,45 | 10,71 | 9,93 | 10,06 | -3,78% | 1.432.223,00 |
| 10.07.2026 | 10,58 | 10,80 | 10,42 | 10,46 | -0,99% | 706.472,00 |
| 09.07.2026 | 10,05 | 10,80 | 10,03 | 10,56 | 4,14% | 1.241.726,00 |
| 08.07.2026 | 10,55 | 10,68 | 9,77 | 10,14 | -5,45% | 2.146.541,00 |
| 07.07.2026 | 10,33 | 10,77 | 10,33 | 10,73 | 3,62% | 964.190,00 |
| 06.07.2026 | 11,00 | 11,19 | 10,26 | 10,35 | -6,25% | 1.673.815,00 |
| 02.07.2026 | 11,52 | 11,84 | 10,96 | 11,04 | -4,21% | 1.271.348,00 |
| 01.07.2026 | 11,61 | 11,84 | 11,20 | 11,53 | 1,01% | 1.024.591,00 |
| 30.06.2026 | 11,41 | 11,65 | 11,15 | 11,41 | 0,75% | 1.334.032,00 |
| 29.06.2026 | 11,60 | 11,80 | 10,88 | 11,33 | -4,03% | 1.773.152,00 |
| 26.06.2026 | 11,11 | 11,94 | 11,00 | 11,80 | 4,42% | 2.335.467,00 |
| 25.06.2026 | 12,09 | 12,36 | 11,22 | 11,30 | -6,46% | 1.157.867,00 |
| 24.06.2026 | 11,49 | 12,34 | 11,36 | 12,08 | 7,38% | 1.358.006,00 |
| 23.06.2026 | 10,77 | 11,42 | 10,72 | 11,25 | 3,26% | 1.798.614,00 |
| 22.06.2026 | 11,92 | 11,94 | 10,86 | 10,90 | -8,83% | 1.769.607,00 |
| 18.06.2026 | 11,47 | 12,10 | 11,26 | 11,95 | 6,79% | 2.318.823,00 |
| 17.06.2026 | 11,56 | 12,22 | 10,95 | 11,19 | -3,12% | 2.601.263,00 |
| 16.06.2026 | 10,42 | 12,60 | 10,35 | 11,55 | -6,36% | 7.005.705,00 |
| 15.06.2026 | 13,13 | 13,35 | 12,07 | 12,34 | -4,53% | 4.407.582,00 |
| 12.06.2026 | 13,17 | 13,60 | 12,87 | 12,92 | -1,97% | 1.348.271,00 |
| 11.06.2026 | 12,64 | 13,46 | 12,53 | 13,18 | 5,52% | 2.588.379,00 |
| 10.06.2026 | 11,43 | 12,81 | 11,42 | 12,49 | 9,04% | 2.349.742,00 |
| 09.06.2026 | 11,29 | 11,87 | 10,96 | 11,46 | 3,76% | 917.672,00 |
| 08.06.2026 | 11,15 | 11,43 | 10,85 | 11,04 | -1,34% | 1.510.901,00 |
| 05.06.2026 | 11,30 | 11,77 | 10,87 | 11,19 | 0,09% | 1.659.319,00 |
| 04.06.2026 | 12,04 | 12,34 | 11,15 | 11,18 | -5,97% | 1.331.002,00 |
| 03.06.2026 | 11,97 | 12,06 | 11,64 | 11,89 | -1,90% | 850.992,00 |
| 02.06.2026 | 12,42 | 12,57 | 11,47 | 12,12 | -5,16% | 1.837.732,00 |
| 01.06.2026 | 13,18 | 13,42 | 12,46 | 12,78 | -4,48% | 1.654.225,00 |
| 29.05.2026 | 13,47 | 13,71 | 13,09 | 13,38 | -0,96% | 2.026.665,00 |
| 28.05.2026 | 13,07 | 14,03 | 12,76 | 13,51 | 2,74% | 1.959.965,00 |
| 27.05.2026 | 12,66 | 13,68 | 12,66 | 13,15 | 6,26% | 2.477.525,00 |
| 26.05.2026 | 12,02 | 12,68 | 11,81 | 12,38 | 5,32% | 2.076.939,00 |
| 22.05.2026 | 11,59 | 12,46 | 11,56 | 11,75 | 1,56% | 1.842.776,00 |
| 21.05.2026 | 10,97 | 11,58 | 10,69 | 11,57 | 3,77% | 1.491.259,00 |
| 20.05.2026 | 10,72 | 11,18 | 10,24 | 11,15 | 3,91% | 1.184.862,00 |
| 19.05.2026 | 10,38 | 11,00 | 9,99 | 10,73 | 3,07% | 1.317.617,00 |
| 18.05.2026 | 10,16 | 10,42 | 9,70 | 10,41 | 2,97% | 1.511.985,00 |
| 15.05.2026 | 10,17 | 10,52 | 10,06 | 10,11 | -1,17% | 1.177.370,00 |
| 14.05.2026 | 10,08 | 10,55 | 10,02 | 10,23 | 2,30% | 1.569.755,00 |
| 13.05.2026 | 9,80 | 10,29 | 9,73 | 10,00 | 2,88% | 1.857.623,00 |
| 12.05.2026 | 10,01 | 10,76 | 9,72 | 9,72 | -5,22% | 2.696.400,00 |
| 11.05.2026 | 10,20 | 10,41 | 10,04 | 10,26 | -0,63% | 1.354.650,00 |
| 08.05.2026 | 10,47 | 10,82 | 10,19 | 10,32 | -1,43% | 1.505.627,00 |
| 07.05.2026 | 10,80 | 10,90 | 10,46 | 10,47 | -2,74% | 1.258.605,00 |
| 06.05.2026 | 10,53 | 11,33 | 10,50 | 10,77 | 2,92% | 1.255.286,00 |
| 05.05.2026 | 10,80 | 10,99 | 10,32 | 10,46 | -3,15% | 1.408.362,00 |
| 04.05.2026 | 11,60 | 11,70 | 10,75 | 10,80 | -7,14% | 2.109.973,00 |
| 01.05.2026 | 11,35 | 12,10 | 11,27 | 11,63 | 3,29% | 1.649.660,00 |
| 30.04.2026 | 11,22 | 11,37 | 10,80 | 11,26 | 1,08% | 1.632.061,00 |
| 29.04.2026 | 11,30 | 11,30 | 10,57 | 11,14 | -2,79% | 2.140.547,00 |
| 28.04.2026 | 12,69 | 12,71 | 11,45 | 11,46 | -9,83% | 1.405.259,00 |
| 27.04.2026 | 12,35 | 13,09 | 12,29 | 12,71 | 3,00% | 2.145.775,00 |
| 24.04.2026 | 12,66 | 12,67 | 12,12 | 12,34 | -2,83% | 1.579.197,00 |
| 23.04.2026 | 12,94 | 13,16 | 12,55 | 12,70 | -1,70% | 1.001.661,00 |
| 22.04.2026 | 12,80 | 13,08 | 12,60 | 12,92 | 0,90% | 3.811.213,00 |
| 21.04.2026 | 13,95 | 14,06 | 12,80 | 12,81 | -7,48% | 1.859.329,00 |
| 20.04.2026 | 13,98 | 14,69 | 13,69 | 13,84 | -3,01% | 1.671.109,00 |
| 17.04.2026 | 14,55 | 15,02 | 14,00 | 14,27 | 0,21% | 2.896.760,00 |
| 16.04.2026 | 13,69 | 14,46 | 13,60 | 14,24 | 4,40% | 1.813.324,00 |
| 15.04.2026 | 13,47 | 13,90 | 13,19 | 13,64 | 0,66% | 1.092.064,00 |