24,200€
-9,02%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 25,40 | 25,40 | 24,00 | 24,30 | -5,08% | - |
| 31.07.2025 | 26,70 | 27,10 | 25,30 | 25,60 | -4,12% | - |
| 30.07.2025 | 25,60 | 27,10 | 25,60 | 26,70 | 3,89% | - |
| 29.07.2025 | 27,90 | 28,00 | 25,60 | 25,70 | -7,22% | - |
| 28.07.2025 | 28,10 | 28,70 | 27,30 | 27,70 | -1,07% | - |
| 25.07.2025 | 27,60 | 28,10 | 27,10 | 28,00 | 2,94% | - |
| 24.07.2025 | 29,00 | 29,00 | 27,10 | 27,20 | -6,21% | - |
| 23.07.2025 | 26,80 | 30,20 | 26,80 | 29,00 | 9,02% | - |
| 22.07.2025 | 26,00 | 27,00 | 26,00 | 26,60 | 1,92% | - |
| 21.07.2025 | 25,80 | 26,50 | 25,70 | 26,10 | 1,16% | - |
| 18.07.2025 | 25,40 | 25,90 | 25,10 | 25,80 | 1,57% | - |
| 17.07.2025 | 26,00 | 26,20 | 25,20 | 25,40 | -1,93% | - |
| 16.07.2025 | 26,20 | 27,00 | 25,60 | 25,90 | -1,15% | - |
| 15.07.2025 | 27,40 | 27,60 | 26,10 | 26,20 | -4,73% | - |
| 14.07.2025 | 27,60 | 28,20 | 27,30 | 27,50 | -0,36% | - |
| 11.07.2025 | 27,70 | 27,90 | 27,30 | 27,60 | -1,08% | - |
| 10.07.2025 | 27,50 | 28,90 | 27,40 | 27,90 | 2,20% | - |
| 09.07.2025 | 27,60 | 27,90 | 27,10 | 27,30 | -1,09% | - |
| 08.07.2025 | 27,90 | 28,30 | 27,40 | 27,60 | -1,08% | - |
| 07.07.2025 | 29,30 | 29,50 | 27,50 | 27,90 | -5,74% | - |
| 03.07.2025 | 28,60 | 30,10 | 28,60 | 29,60 | 3,14% | - |
| 02.07.2025 | 26,50 | 28,80 | 26,40 | 28,70 | 8,71% | - |
| 01.07.2025 | 25,60 | 27,00 | 25,20 | 26,40 | 3,53% | - |
| 30.06.2025 | 26,20 | 27,30 | 25,40 | 25,50 | -1,92% | - |
| 27.06.2025 | 26,00 | 26,20 | 25,30 | 26,00 | 0,00% | - |
| 26.06.2025 | 26,10 | 26,30 | 25,40 | 26,00 | -0,38% | - |
| 25.06.2025 | 27,20 | 27,60 | 26,00 | 26,10 | -4,74% | - |
| 24.06.2025 | 27,20 | 28,10 | 27,20 | 27,40 | 0,37% | - |
| 23.06.2025 | 28,20 | 28,60 | 26,90 | 27,30 | -4,21% | - |
| 20.06.2025 | 27,60 | 28,50 | 27,60 | 28,50 | 3,26% | - |
| 19.06.2025 | 27,80 | 27,90 | 27,60 | 27,60 | -1,08% | - |
| 18.06.2025 | 28,00 | 28,70 | 27,30 | 27,90 | -2,11% | - |
| 17.06.2025 | 27,80 | 28,70 | 27,60 | 28,50 | 1,06% | - |
| 16.06.2025 | 26,20 | 28,30 | 26,10 | 28,20 | 8,05% | - |
| 13.06.2025 | 26,30 | 27,10 | 25,80 | 26,10 | -1,51% | - |
| 12.06.2025 | 26,00 | 26,90 | 25,10 | 26,50 | 0,00% | - |
| 11.06.2025 | 23,60 | 26,70 | 23,20 | 26,50 | 17,26% | 450,00 |
| 10.06.2025 | 22,20 | 23,30 | 22,20 | 22,60 | 0,89% | - |
| 09.06.2025 | 20,90 | 22,80 | 20,90 | 22,40 | 6,67% | - |
| 06.06.2025 | 19,85 | 21,00 | 19,85 | 21,00 | 6,06% | - |
| 05.06.2025 | 20,60 | 20,90 | 19,20 | 19,80 | -4,81% | - |
| 04.06.2025 | 19,10 | 20,90 | 18,95 | 20,80 | 9,19% | - |
| 03.06.2025 | 18,80 | 19,30 | 18,70 | 19,05 | 0,53% | - |
| 02.06.2025 | 19,10 | 19,40 | 18,20 | 18,95 | -2,07% | - |
| 30.05.2025 | 19,55 | 20,00 | 19,30 | 19,35 | -0,51% | - |
| 29.05.2025 | 20,10 | 20,20 | 19,15 | 19,45 | -2,02% | - |
| 28.05.2025 | 20,05 | 20,10 | 19,25 | 19,85 | -0,75% | - |
| 27.05.2025 | 18,10 | 20,30 | 18,10 | 20,00 | 9,59% | - |
| 26.05.2025 | 18,00 | 18,25 | 18,00 | 18,25 | 1,11% | - |
| 23.05.2025 | 18,45 | 18,50 | 17,55 | 18,05 | -2,70% | - |
| 22.05.2025 | 17,70 | 18,65 | 17,55 | 18,55 | 4,21% | - |
| 21.05.2025 | 18,95 | 18,95 | 17,70 | 17,80 | -6,81% | - |
| 20.05.2025 | 18,90 | 19,20 | 18,65 | 19,10 | 0,79% | - |
| 19.05.2025 | 18,90 | 19,20 | 18,65 | 18,95 | -2,32% | - |
| 16.05.2025 | 19,80 | 20,05 | 19,35 | 19,40 | -3,24% | - |
| 15.05.2025 | 19,85 | 20,20 | 19,30 | 20,05 | 0,25% | - |
| 14.05.2025 | 19,10 | 20,05 | 18,90 | 20,00 | 4,17% | - |
| 13.05.2025 | 19,70 | 20,30 | 19,15 | 19,20 | -4,00% | - |
| 12.05.2025 | 17,80 | 20,00 | 17,80 | 20,00 | 13,31% | - |
| 09.05.2025 | 18,60 | 18,80 | 17,65 | 17,65 | -5,87% | - |
| 08.05.2025 | 18,65 | 19,05 | 18,50 | 18,75 | 1,08% | - |
| 07.05.2025 | 17,30 | 18,65 | 17,30 | 18,55 | 6,92% | - |
| 06.05.2025 | 17,20 | 17,55 | 16,85 | 17,35 | 0,00% | - |
| 05.05.2025 | 16,90 | 18,00 | 16,65 | 17,35 | 1,76% | - |
| 02.05.2025 | 16,50 | 17,35 | 16,50 | 17,05 | 0,59% | - |
| 30.04.2025 | 17,35 | 17,45 | 16,50 | 16,95 | -2,31% | - |
| 29.04.2025 | 17,35 | 17,55 | 17,05 | 17,35 | 0,58% | - |
| 28.04.2025 | 17,10 | 17,75 | 17,00 | 17,25 | 0,58% | - |
| 25.04.2025 | 17,00 | 17,30 | 16,90 | 17,15 | 0,59% | - |
| 24.04.2025 | 17,00 | 17,15 | 16,55 | 17,05 | -1,16% | - |
| 23.04.2025 | 17,90 | 18,20 | 17,20 | 17,25 | -0,58% | - |
| 22.04.2025 | 16,85 | 17,45 | 16,60 | 17,35 | -1,14% | 600,00 |
| 17.04.2025 | 16,10 | 17,75 | 15,90 | 17,55 | 9,35% | - |
| 16.04.2025 | 15,70 | 16,75 | 15,65 | 16,05 | 0,00% | - |
| 15.04.2025 | 15,50 | 16,20 | 15,50 | 16,05 | 3,22% | - |
| 14.04.2025 | 15,10 | 15,80 | 14,85 | 15,55 | 2,98% | 900,00 |
| 11.04.2025 | 15,70 | 15,80 | 14,40 | 15,10 | -4,13% | - |
| 10.04.2025 | 15,95 | 16,00 | 14,50 | 15,75 | -1,87% | - |
| 09.04.2025 | 14,30 | 16,30 | 13,75 | 16,05 | 9,56% | - |
| 08.04.2025 | 15,30 | 17,90 | 14,15 | 14,65 | -1,35% | - |
| 07.04.2025 | 14,90 | 15,60 | 13,75 | 14,85 | -3,26% | - |
| 04.04.2025 | 15,20 | 15,50 | 14,15 | 15,35 | -0,65% | - |
| 03.04.2025 | 15,85 | 16,20 | 14,95 | 15,45 | -9,38% | - |
| 02.04.2025 | 16,75 | 17,05 | 15,90 | 17,05 | 1,79% | - |
| 01.04.2025 | 16,20 | 17,00 | 15,85 | 16,75 | 3,08% | - |
| 31.03.2025 | 17,40 | 17,45 | 16,05 | 16,25 | -6,88% | - |
| 28.03.2025 | 18,30 | 18,40 | 17,15 | 17,45 | -4,90% | - |
| 27.03.2025 | 18,35 | 18,60 | 17,90 | 18,35 | 0,27% | - |
| 26.03.2025 | 18,75 | 19,00 | 18,10 | 18,30 | -1,61% | - |
| 25.03.2025 | 19,55 | 19,55 | 18,50 | 18,60 | -4,62% | - |
| 24.03.2025 | 18,35 | 19,60 | 18,35 | 19,50 | 7,73% | - |
| 21.03.2025 | 17,70 | 18,45 | 16,75 | 18,10 | 1,12% | - |
| 20.03.2025 | 17,25 | 18,40 | 17,20 | 17,90 | 4,37% | - |
| 19.03.2025 | 17,05 | 17,35 | 16,65 | 17,15 | 0,59% | - |
| 18.03.2025 | 17,35 | 17,35 | 16,65 | 17,05 | -2,01% | - |
| 17.03.2025 | 15,80 | 17,50 | 15,75 | 17,40 | 9,43% | - |
| 14.03.2025 | 16,10 | 16,30 | 15,75 | 15,90 | -0,31% | - |
| 13.03.2025 | 17,70 | 17,85 | 15,65 | 15,95 | -10,39% | - |
| 12.03.2025 | 17,25 | 18,05 | 17,05 | 17,80 | 3,49% | - |
| 11.03.2025 | 19,15 | 19,20 | 16,75 | 17,20 | -9,47% | - |