11,570$
3,77%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 12,55 | 13,71 | 12,54 | 13,55 | 7,03% | 1.065.042,00 |
| 13.04.2026 | 12,62 | 12,70 | 12,00 | 12,66 | -1,71% | 915.355,00 |
| 10.04.2026 | 13,55 | 13,65 | 12,64 | 12,88 | -4,45% | 864.155,00 |
| 09.04.2026 | 12,96 | 13,83 | 12,84 | 13,48 | 3,22% | 1.176.784,00 |
| 08.04.2026 | 13,00 | 13,63 | 12,55 | 13,06 | 7,40% | 1.652.479,00 |
| 07.04.2026 | 12,25 | 12,43 | 11,90 | 12,16 | 0,25% | 1.221.131,00 |
| 06.04.2026 | 12,16 | 12,39 | 11,52 | 12,13 | -1,78% | 1.498.465,00 |
| 02.04.2026 | 12,09 | 12,56 | 11,76 | 12,35 | -1,83% | 3.337.020,00 |
| 01.04.2026 | 11,57 | 13,42 | 11,52 | 12,58 | 16,16% | 4.464.901,00 |
| 31.03.2026 | 10,23 | 10,90 | 10,05 | 10,83 | 7,87% | 2.862.209,00 |
| 30.03.2026 | 10,10 | 10,25 | 9,69 | 10,04 | 2,40% | 4.193.794,00 |
| 27.03.2026 | 10,69 | 10,69 | 9,61 | 9,81 | -7,85% | 2.817.080,00 |
| 26.03.2026 | 11,84 | 12,07 | 10,47 | 10,64 | -12,14% | 1.998.787,00 |
| 25.03.2026 | 11,51 | 12,14 | 11,33 | 12,11 | 6,79% | 1.753.276,00 |
| 24.03.2026 | 11,63 | 11,82 | 11,15 | 11,34 | -3,98% | 1.516.759,00 |
| 23.03.2026 | 13,35 | 13,39 | 11,79 | 11,81 | -7,95% | 2.659.333,00 |
| 20.03.2026 | 13,92 | 13,92 | 12,79 | 12,83 | -6,76% | 5.616.982,00 |
| 19.03.2026 | 13,04 | 13,81 | 12,96 | 13,76 | 2,92% | 1.458.858,00 |
| 18.03.2026 | 13,34 | 13,80 | 13,07 | 13,37 | -0,89% | 1.371.809,00 |
| 17.03.2026 | 12,80 | 13,51 | 12,80 | 13,49 | 6,47% | 1.100.349,00 |
| 16.03.2026 | 12,94 | 13,13 | 12,55 | 12,67 | -2,16% | 1.388.440,00 |
| 13.03.2026 | 13,04 | 13,12 | 12,64 | 12,95 | -0,08% | 1.212.538,00 |
| 12.03.2026 | 12,96 | 13,20 | 12,81 | 12,96 | -2,11% | 857.724,00 |
| 11.03.2026 | 13,76 | 13,81 | 12,95 | 13,24 | -3,25% | 1.099.096,00 |
| 10.03.2026 | 13,54 | 14,22 | 13,21 | 13,69 | -0,55% | 1.255.787,00 |
| 09.03.2026 | 13,07 | 13,97 | 12,90 | 13,76 | -1,50% | 1.786.405,00 |
| 06.03.2026 | 14,60 | 14,80 | 13,49 | 13,97 | -6,71% | 1.371.089,00 |
| 05.03.2026 | 15,22 | 15,41 | 14,54 | 14,98 | -3,11% | 720.503,00 |
| 04.03.2026 | 14,73 | 15,54 | 14,23 | 15,46 | 5,03% | 1.037.202,00 |
| 03.03.2026 | 13,81 | 14,73 | 13,22 | 14,72 | 3,44% | 1.230.836,00 |
| 02.03.2026 | 14,33 | 14,75 | 14,16 | 14,23 | -3,36% | 1.246.469,00 |
| 27.02.2026 | 15,13 | 15,19 | 14,60 | 14,72 | -5,03% | 698.448,00 |
| 26.02.2026 | 14,98 | 15,67 | 14,91 | 15,50 | 3,40% | 766.516,00 |
| 25.02.2026 | 14,83 | 15,06 | 14,33 | 14,99 | 2,60% | 1.009.258,00 |
| 24.02.2026 | 14,87 | 15,07 | 14,53 | 14,61 | -3,44% | 847.504,00 |
| 23.02.2026 | 15,21 | 15,24 | 14,45 | 15,13 | -1,82% | 1.056.840,00 |
| 20.02.2026 | 15,56 | 15,83 | 15,06 | 15,41 | -1,15% | 902.170,00 |
| 19.02.2026 | 16,26 | 16,59 | 15,30 | 15,59 | -5,46% | 1.526.220,00 |
| 18.02.2026 | 15,89 | 16,90 | 15,72 | 16,49 | 4,04% | 997.309,00 |
| 17.02.2026 | 15,12 | 15,94 | 14,80 | 15,85 | 6,73% | 1.006.450,00 |
| 13.02.2026 | 15,53 | 15,73 | 14,82 | 14,85 | -4,10% | 1.755.826,00 |
| 12.02.2026 | 17,49 | 17,75 | 15,49 | 15,49 | -11,49% | 952.516,00 |
| 11.02.2026 | 17,77 | 17,95 | 17,31 | 17,50 | -2,13% | 657.979,00 |
| 10.02.2026 | 18,01 | 18,39 | 17,85 | 17,88 | -1,79% | 519.106,00 |
| 09.02.2026 | 19,18 | 19,34 | 18,00 | 18,20 | -5,55% | 561.137,00 |
| 06.02.2026 | 18,78 | 19,61 | 18,78 | 19,27 | 2,45% | 641.886,00 |
| 05.02.2026 | 19,50 | 19,95 | 18,56 | 18,81 | -4,90% | 634.706,00 |
| 04.02.2026 | 19,76 | 20,70 | 19,65 | 19,78 | 1,80% | 827.839,00 |
| 03.02.2026 | 20,03 | 20,47 | 19,08 | 19,43 | -3,24% | 740.610,00 |
| 02.02.2026 | 18,89 | 20,19 | 18,84 | 20,08 | 7,01% | 1.244.659,00 |
| 30.01.2026 | 18,80 | 18,97 | 17,61 | 18,77 | -0,45% | 978.476,00 |
| 29.01.2026 | 19,22 | 19,53 | 18,83 | 18,85 | -1,93% | 752.469,00 |
| 28.01.2026 | 19,50 | 19,92 | 18,95 | 19,22 | -0,36% | 680.053,00 |
| 27.01.2026 | 18,93 | 19,38 | 18,86 | 19,29 | 1,53% | 659.647,00 |
| 26.01.2026 | 20,20 | 20,53 | 18,68 | 19,00 | -8,15% | 1.162.833,00 |
| 22.01.2026 | 21,25 | 22,07 | 20,69 | 20,69 | -2,29% | 723.830,00 |
| 21.01.2026 | 21,18 | 21,66 | 20,23 | 21,17 | 2,52% | 1.578.880,00 |
| 20.01.2026 | 19,34 | 21,42 | 19,14 | 20,65 | 4,93% | 1.559.390,00 |
| 16.01.2026 | 20,10 | 20,44 | 19,31 | 19,68 | 1,86% | 1.635.703,00 |
| 15.01.2026 | 18,23 | 19,46 | 17,90 | 19,32 | 5,17% | 1.322.449,00 |
| 14.01.2026 | 17,95 | 18,86 | 17,86 | 18,37 | 2,28% | 1.008.739,00 |
| 13.01.2026 | 17,62 | 18,23 | 17,53 | 17,96 | 1,47% | 854.473,00 |
| 12.01.2026 | 17,04 | 17,88 | 17,04 | 17,70 | 2,31% | 922.750,00 |
| 09.01.2026 | 17,12 | 17,41 | 16,67 | 17,30 | 0,52% | 848.315,00 |
| 08.01.2026 | 16,16 | 17,88 | 16,05 | 17,21 | 4,68% | 962.338,00 |
| 07.01.2026 | 16,63 | 16,86 | 16,20 | 16,44 | -1,26% | 873.529,00 |
| 06.01.2026 | 16,56 | 17,28 | 16,21 | 16,65 | -1,42% | 993.666,00 |
| 05.01.2026 | 17,04 | 17,69 | 16,79 | 16,89 | -0,88% | 1.195.566,00 |
| 02.01.2026 | 16,32 | 17,48 | 16,06 | 17,04 | 5,12% | 1.356.294,00 |
| 31.12.2025 | 15,93 | 16,27 | 15,80 | 16,21 | 1,69% | 764.816,00 |
| 30.12.2025 | 15,87 | 16,08 | 15,71 | 15,94 | -0,13% | 822.950,00 |
| 29.12.2025 | 16,41 | 16,41 | 15,68 | 15,96 | -2,33% | 872.944,00 |
| 26.12.2025 | 16,14 | 16,42 | 16,10 | 16,34 | 0,62% | 640.210,00 |