15,100€
-4,43%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 15,25 | 15,45 | 14,10 | 15,10 | -4,43% | - |
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% | - |
27.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
26.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | - |
25.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
22.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
21.11.2024 | 32,40 | 33,80 | 32,00 | 33,40 | 0,60% | - |
20.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
19.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,47% | - |
18.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
15.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
14.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
13.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
12.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 4,97% | - |
11.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |