15,200€
-0,33%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,35 | 15,50 | 14,75 | 14,90 | -2,30% | - |
| 23.10.2025 | 15,50 | 15,60 | 15,20 | 15,25 | -0,97% | - |
| 22.10.2025 | 16,40 | 16,50 | 15,25 | 15,40 | -2,84% | - |
| 21.10.2025 | 15,20 | 16,05 | 15,20 | 15,85 | 3,93% | - |
| 20.10.2025 | 15,55 | 15,85 | 15,05 | 15,25 | -0,97% | - |
| 17.10.2025 | 15,80 | 16,00 | 15,40 | 15,40 | -4,05% | - |
| 16.10.2025 | 16,30 | 16,45 | 15,75 | 16,05 | -0,93% | - |
| 15.10.2025 | 16,30 | 16,75 | 16,05 | 16,20 | 7,28% | - |
| 14.10.2025 | 15,10 | 16,45 | 15,00 | 15,10 | 0,00% | - |
| 13.10.2025 | 14,55 | 15,35 | 14,55 | 15,10 | 4,86% | - |
| 10.10.2025 | 14,90 | 15,00 | 14,40 | 14,40 | -5,26% | - |
| 09.10.2025 | 15,20 | 15,25 | 14,85 | 15,20 | 1,33% | 70,00 |
| 08.10.2025 | 15,20 | 15,40 | 14,85 | 15,00 | -0,66% | - |
| 07.10.2025 | 15,40 | 15,60 | 15,10 | 15,10 | -1,31% | - |
| 06.10.2025 | 16,15 | 16,30 | 15,30 | 15,30 | -3,77% | - |
| 03.10.2025 | 15,50 | 16,40 | 15,40 | 15,90 | 3,92% | - |
| 02.10.2025 | 15,35 | 15,65 | 15,15 | 15,30 | 0,00% | - |
| 01.10.2025 | 15,35 | 15,65 | 15,05 | 15,30 | -1,61% | - |
| 30.09.2025 | 16,15 | 16,20 | 15,35 | 15,55 | -2,81% | - |
| 29.09.2025 | 16,50 | 16,55 | 15,45 | 16,00 | -1,23% | - |
| 26.09.2025 | 16,40 | 16,55 | 16,20 | 16,20 | -0,61% | - |
| 25.09.2025 | 16,55 | 16,75 | 16,30 | 16,30 | -0,61% | - |
| 24.09.2025 | 16,40 | 17,05 | 16,40 | 16,40 | 1,23% | - |
| 23.09.2025 | 16,60 | 16,70 | 16,20 | 16,20 | -1,22% | - |
| 22.09.2025 | 16,75 | 16,95 | 16,25 | 16,40 | -2,67% | - |
| 19.09.2025 | 17,40 | 17,55 | 16,75 | 16,85 | -3,99% | - |
| 18.09.2025 | 17,80 | 18,25 | 17,45 | 17,55 | -1,96% | - |
| 17.09.2025 | 17,05 | 18,35 | 16,85 | 17,90 | 6,23% | - |
| 16.09.2025 | 17,05 | 17,90 | 16,15 | 16,85 | -17,40% | - |
| 15.09.2025 | 20,60 | 21,20 | 20,30 | 20,40 | 3,82% | - |
| 12.09.2025 | 19,60 | 20,20 | 19,35 | 19,65 | 1,81% | - |
| 11.09.2025 | 18,95 | 19,65 | 18,60 | 19,30 | 2,12% | - |
| 10.09.2025 | 19,00 | 19,20 | 18,65 | 18,90 | -0,53% | - |
| 09.09.2025 | 19,85 | 19,85 | 19,00 | 19,00 | -2,56% | - |
| 08.09.2025 | 20,30 | 20,30 | 19,20 | 19,50 | -1,52% | - |
| 05.09.2025 | 20,70 | 20,90 | 19,75 | 19,80 | -4,35% | - |
| 04.09.2025 | 20,80 | 21,00 | 20,40 | 20,70 | 0,49% | - |
| 03.09.2025 | 21,50 | 21,70 | 20,50 | 20,60 | -3,74% | - |
| 02.09.2025 | 21,90 | 21,90 | 20,80 | 21,40 | -1,83% | - |
| 01.09.2025 | 21,80 | 21,90 | 21,80 | 21,80 | -0,91% | - |
| 29.08.2025 | 21,00 | 22,00 | 20,90 | 22,00 | 4,27% | - |
| 28.08.2025 | 21,90 | 21,90 | 20,80 | 21,10 | -2,31% | - |
| 27.08.2025 | 22,30 | 22,70 | 21,60 | 21,60 | -0,92% | - |
| 26.08.2025 | 21,30 | 22,20 | 21,20 | 21,80 | 1,87% | - |
| 25.08.2025 | 21,60 | 21,70 | 20,80 | 21,40 | -0,93% | - |
| 22.08.2025 | 20,70 | 21,80 | 20,70 | 21,60 | 4,85% | - |
| 21.08.2025 | 20,70 | 20,80 | 20,15 | 20,60 | -0,48% | - |
| 20.08.2025 | 21,30 | 21,30 | 20,60 | 20,70 | -3,27% | - |
| 19.08.2025 | 21,20 | 21,90 | 21,10 | 21,40 | 0,47% | - |
| 18.08.2025 | 21,80 | 22,10 | 21,30 | 21,30 | -2,29% | - |
| 15.08.2025 | 22,40 | 22,80 | 21,70 | 21,80 | -2,24% | - |
| 14.08.2025 | 22,40 | 22,50 | 21,80 | 22,30 | -0,89% | - |
| 13.08.2025 | 22,30 | 22,80 | 21,90 | 22,50 | 1,35% | - |
| 12.08.2025 | 20,70 | 22,40 | 20,70 | 22,20 | 7,77% | - |
| 11.08.2025 | 20,50 | 21,10 | 20,40 | 20,60 | 0,00% | - |
| 08.08.2025 | 22,10 | 22,20 | 20,40 | 20,60 | -6,36% | - |
| 07.08.2025 | 21,50 | 22,10 | 21,40 | 22,00 | 1,85% | - |
| 06.08.2025 | 23,00 | 23,00 | 21,20 | 21,60 | -5,68% | - |
| 05.08.2025 | 24,20 | 24,40 | 22,70 | 22,90 | -4,58% | - |
| 04.08.2025 | 24,30 | 25,00 | 24,00 | 24,00 | -1,23% | - |
| 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% | - |