7,840$
-2,37%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,18 | 8,28 | 7,83 | 7,84 | -2,37% | 854.485,00 |
| 11.11.2026 | 8,03 | 8,16 | 7,82 | 8,03 | -0,37% | 758.760,00 |
| 10.11.2026 | 8,26 | 8,34 | 7,94 | 8,06 | -1,59% | 1.122.892,00 |
| 09.11.2026 | 8,05 | 8,48 | 7,92 | 8,19 | 4,87% | 2.262.675,00 |
| 06.11.2026 | 7,71 | 8,04 | 7,62 | 7,81 | -4,17% | 4.515.148,00 |
| 05.11.2026 | 8,69 | 8,92 | 7,72 | 8,15 | -7,18% | 1.621.955,00 |
| 04.11.2026 | 8,44 | 9,16 | 8,44 | 8,78 | 6,81% | 2.020.681,00 |
| 03.11.2026 | 8,39 | 8,57 | 8,17 | 8,22 | -3,52% | 1.368.589,00 |
| 02.11.2026 | 7,90 | 8,70 | 7,90 | 8,52 | 8,74% | 2.226.227,00 |
| 30.10.2026 | 8,03 | 8,30 | 7,75 | 7,84 | -3,57% | 1.370.331,00 |
| 29.10.2026 | 7,77 | 8,19 | 7,77 | 8,13 | 5,18% | 1.406.484,00 |
| 28.10.2026 | 7,56 | 8,17 | 7,09 | 7,73 | 1,91% | 4.574.236,00 |
| 27.10.2026 | 7,14 | 7,64 | 6,98 | 7,58 | 7,21% | 2.127.084,00 |
| 26.10.2026 | 6,85 | 7,10 | 6,80 | 7,07 | 1,58% | 1.136.422,00 |
| 23.10.2026 | 7,33 | 7,33 | 6,92 | 6,96 | -6,73% | 1.834.940,00 |
| 22.10.2026 | 7,13 | 7,52 | 7,11 | 7,46 | 3,21% | 1.334.240,00 |
| 21.10.2026 | 7,81 | 7,81 | 7,20 | 7,23 | -7,19% | 1.717.815,00 |
| 20.10.2026 | 7,83 | 8,10 | 7,78 | 7,79 | 1,04% | 1.592.692,00 |
| 19.10.2026 | 7,55 | 7,74 | 7,40 | 7,71 | 1,31% | 1.318.689,00 |
| 16.10.2026 | 7,99 | 8,33 | 7,51 | 7,61 | -4,47% | 2.120.594,00 |
| 15.10.2026 | 7,18 | 7,97 | 7,15 | 7,97 | 11,41% | 2.561.244,00 |
| 14.10.2026 | 7,29 | 7,38 | 7,10 | 7,15 | -3,25% | 1.111.491,00 |
| 13.10.2026 | 7,11 | 7,59 | 7,11 | 7,39 | 4,30% | 1.998.209,00 |
| 12.10.2026 | 6,90 | 7,12 | 6,77 | 7,09 | 2,68% | 1.531.761,00 |
| 09.10.2026 | 7,05 | 7,06 | 6,83 | 6,90 | -1,00% | 1.057.934,00 |
| 08.10.2026 | 6,49 | 7,04 | 6,43 | 6,97 | 6,33% | 2.049.140,00 |
| 07.10.2026 | 6,78 | 6,78 | 6,52 | 6,56 | -4,45% | 1.757.351,00 |
| 06.10.2026 | 6,83 | 7,10 | 6,80 | 6,86 | 1,33% | 2.040.688,00 |
| 05.10.2026 | 6,85 | 6,95 | 6,36 | 6,77 | 0,37% | 2.602.763,00 |
| 02.10.2026 | 6,55 | 6,79 | 6,27 | 6,75 | 4,82% | 2.074.038,00 |
| 01.10.2026 | 6,38 | 6,53 | 6,26 | 6,44 | 0,78% | 1.472.945,00 |
| 30.09.2026 | 6,59 | 6,59 | 6,38 | 6,39 | -1,69% | 1.774.750,00 |
| 29.09.2026 | 6,54 | 6,76 | 6,43 | 6,50 | 1,41% | 1.392.968,00 |
| 28.09.2026 | 6,59 | 6,64 | 6,38 | 6,41 | -3,25% | 2.250.017,00 |
| 25.09.2026 | 6,59 | 6,72 | 6,46 | 6,62 | 0,00% | 1.852.803,00 |
| 24.09.2026 | 6,72 | 6,84 | 6,54 | 6,62 | -2,86% | 2.517.453,00 |
| 23.09.2026 | 7,02 | 7,13 | 6,75 | 6,82 | -4,22% | 1.881.157,00 |
| 22.09.2026 | 6,90 | 7,23 | 6,88 | 7,12 | 4,56% | 3.001.344,00 |
| 21.09.2026 | 6,68 | 6,82 | 6,57 | 6,81 | 1,04% | 2.481.228,00 |
| 18.09.2026 | 6,64 | 6,84 | 6,58 | 6,74 | 2,98% | 3.120.685,00 |
| 17.09.2026 | 6,96 | 7,06 | 6,50 | 6,54 | -4,66% | 3.443.523,00 |
| 16.09.2026 | 6,86 | 7,14 | 6,45 | 6,86 | -0,15% | 6.529.024,00 |
| 15.09.2026 | 7,55 | 8,35 | 6,75 | 6,87 | -19,18% | 16.441.682,00 |
| 14.09.2026 | 8,11 | 8,51 | 8,08 | 8,50 | 4,36% | 6.796.350,00 |
| 11.09.2026 | 8,30 | 8,41 | 8,04 | 8,15 | -0,43% | 1.454.518,00 |
| 10.09.2026 | 8,07 | 8,35 | 7,94 | 8,18 | 0,00% | 1.788.536,00 |
| 09.09.2026 | 8,83 | 8,83 | 8,05 | 8,18 | -7,57% | 2.031.077,00 |
| 08.09.2026 | 8,80 | 8,90 | 8,64 | 8,85 | 1,49% | 1.402.550,00 |
| 04.09.2026 | 8,64 | 8,89 | 8,52 | 8,72 | 0,69% | 2.032.436,00 |
| 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 |