25,800€
-0,77%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2025 | 17,75 | 19,70 | 17,50 | 19,00 | 7,04% | - |
| 07.03.2025 | 18,15 | 18,40 | 17,65 | 17,75 | -2,20% | - |
| 06.03.2025 | 17,40 | 18,40 | 17,05 | 18,15 | 4,01% | - |
| 05.03.2025 | 18,20 | 18,20 | 17,20 | 17,45 | -2,51% | - |
| 04.03.2025 | 18,25 | 18,40 | 17,35 | 17,90 | -1,65% | - |
| 03.03.2025 | 20,10 | 20,30 | 18,20 | 18,20 | -9,90% | - |
| 28.02.2025 | 20,70 | 20,70 | 19,85 | 20,20 | -1,46% | - |
| 27.02.2025 | 21,20 | 21,70 | 20,50 | 20,50 | -4,65% | - |
| 26.02.2025 | 21,90 | 22,30 | 21,10 | 21,50 | -1,38% | - |
| 25.02.2025 | 22,80 | 23,30 | 21,80 | 21,80 | -5,22% | - |
| 24.02.2025 | 22,60 | 23,50 | 22,60 | 23,00 | 1,77% | - |
| 21.02.2025 | 22,80 | 23,70 | 22,20 | 22,60 | -1,74% | - |
| 20.02.2025 | 24,00 | 24,10 | 22,80 | 23,00 | -4,96% | - |
| 19.02.2025 | 24,80 | 25,10 | 24,00 | 24,20 | -2,81% | - |
| 18.02.2025 | 23,20 | 25,00 | 23,00 | 24,90 | 6,87% | - |
| 17.02.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 0,43% | - |
| 14.02.2025 | 23,10 | 23,50 | 22,20 | 23,20 | -0,85% | - |
| 13.02.2025 | 23,20 | 23,50 | 22,70 | 23,40 | 0,43% | - |
| 12.02.2025 | 24,20 | 24,50 | 23,20 | 23,30 | -3,72% | - |
| 11.02.2025 | 23,90 | 24,50 | 23,50 | 24,20 | 1,26% | - |
| 10.02.2025 | 24,80 | 25,40 | 23,80 | 23,90 | -3,63% | - |
| 07.02.2025 | 26,00 | 26,20 | 24,80 | 24,80 | -4,98% | - |
| 06.02.2025 | 25,40 | 26,40 | 25,40 | 26,10 | 2,35% | - |
| 05.02.2025 | 26,20 | 26,50 | 25,50 | 25,50 | -3,04% | - |
| 04.02.2025 | 26,80 | 26,80 | 25,70 | 26,30 | -2,23% | - |
| 03.02.2025 | 25,70 | 27,90 | 24,50 | 26,90 | 5,49% | - |
| 31.01.2025 | 25,80 | 26,30 | 25,30 | 25,50 | -1,92% | - |
| 30.01.2025 | 26,00 | 26,70 | 25,70 | 26,00 | -0,38% | - |
| 29.01.2025 | 26,40 | 27,00 | 26,10 | 26,10 | -1,14% | - |
| 28.01.2025 | 26,60 | 27,10 | 26,30 | 26,40 | -0,75% | - |
| 27.01.2025 | 26,00 | 27,80 | 25,80 | 26,60 | 1,53% | - |
| 24.01.2025 | 27,30 | 27,50 | 26,10 | 26,20 | -5,42% | - |
| 23.01.2025 | 25,70 | 27,80 | 25,30 | 27,70 | 7,78% | - |
| 22.01.2025 | 25,20 | 26,10 | 24,90 | 25,70 | 1,18% | - |