17,150€
0,88%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,05 | 17,30 | 16,85 | 17,20 | 1,18% | - |
| 24.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -4,49% | - |
| 23.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 6,59% | - |
| 22.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 17.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 16.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 15.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 14.04.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 0,64% | 107,00 |
| 11.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 10.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 11,97% | - |
| 09.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -6,58% | - |
| 08.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 07.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 04.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 03.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,82% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 01.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -6,94% | - |
| 31.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 28.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 27.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 26.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -4,10% | - |
| 25.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 24.03.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 8,24% | 75,00 |
| 21.03.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -1,16% | 1,00 |
| 20.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 18.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 9,49% | - |
| 17.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | 1.000,00 |
| 14.03.2025 | 16,00 | 16,20 | 16,00 | 16,20 | -8,47% | 1.000,00 |
| 13.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 12.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 11.03.2025 | 19,00 | 19,00 | 17,60 | 17,60 | 0,00% | 100,00 |
| 10.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 07.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 06.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 05.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -9,50% | - |
| 03.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 28.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 27.02.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -4,50% | 310,00 |
| 26.02.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -2,63% | 50,00 |
| 25.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 24.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 20.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | 115,00 |
| 18.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 12.02.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -2,54% | 75,00 |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 10.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -3,85% | 115,00 |
| 07.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 06.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 04.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 6,40% | - |
| 03.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 31.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 30.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 27.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | - |
| 24.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 23.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 22.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 8,62% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 17.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 16.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 15.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,82% | - |
| 14.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | 100,00 |
| 13.01.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -7,04% | 1.000,00 |
| 10.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 09.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 07.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | - |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 30.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 27.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | 50,00 |
| 23.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 20.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -7,25% | - |
| 18.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 17.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 16.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.12.2024 | 24,80 | 26,20 | 24,80 | 26,20 | 1,55% | 1.000,00 |
| 12.12.2024 | 27,80 | 27,80 | 25,80 | 25,80 | -13,42% | 25,00 |
| 11.12.2024 | 30,20 | 30,40 | 29,60 | 29,80 | -11,31% | 510,00 |
| 10.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 09.12.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 06.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 05.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 04.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 03.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 113,00 |
| 02.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 5,65% | - |
| 29.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |