20,700€
-4,61%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,50 | 21,70 | 20,50 | 20,90 | -3,69% | - |
| 02.09.2025 | 21,90 | 22,00 | 20,90 | 21,70 | 0,00% | - |
| 29.08.2025 | 21,00 | 21,70 | 20,90 | 21,70 | 3,83% | - |
| 28.08.2025 | 21,70 | 21,90 | 20,70 | 20,90 | -4,13% | - |
| 27.08.2025 | 22,30 | 22,70 | 21,50 | 21,80 | -1,36% | - |
| 26.08.2025 | 21,40 | 22,20 | 21,20 | 22,10 | 3,76% | - |
| 25.08.2025 | 21,50 | 21,70 | 20,80 | 21,30 | -0,93% | - |
| 22.08.2025 | 20,70 | 21,80 | 20,70 | 21,50 | 4,88% | - |
| 21.08.2025 | 20,70 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 20.08.2025 | 21,30 | 21,40 | 20,50 | 20,50 | -4,21% | - |
| 19.08.2025 | 21,70 | 21,90 | 21,10 | 21,40 | -0,47% | - |
| 18.08.2025 | 21,90 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 15.08.2025 | 22,30 | 22,80 | 21,70 | 21,70 | -1,81% | 31,00 |
| 14.08.2025 | 22,50 | 22,50 | 21,80 | 22,10 | -2,21% | - |
| 13.08.2025 | 22,30 | 22,90 | 21,90 | 22,60 | 1,35% | - |
| 12.08.2025 | 20,60 | 22,50 | 20,50 | 22,30 | 7,73% | - |
| 11.08.2025 | 20,70 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 08.08.2025 | 22,00 | 22,20 | 20,30 | 20,70 | -5,48% | - |
| 07.08.2025 | 21,50 | 22,10 | 21,40 | 21,90 | 1,86% | - |
| 06.08.2025 | 22,90 | 23,30 | 21,10 | 21,50 | -5,29% | - |
| 05.08.2025 | 24,10 | 24,60 | 22,70 | 22,70 | -5,81% | - |
| 04.08.2025 | 24,30 | 24,90 | 24,10 | 24,10 | -1,23% | - |
| 01.08.2025 | 25,30 | 25,60 | 24,00 | 24,40 | -5,06% | - |
| 31.07.2025 | 26,60 | 26,80 | 25,30 | 25,70 | -3,38% | - |
| 30.07.2025 | 25,60 | 27,10 | 25,60 | 26,60 | 3,10% | - |
| 29.07.2025 | 27,70 | 28,00 | 25,60 | 25,80 | -6,86% | - |
| 28.07.2025 | 28,10 | 28,60 | 27,40 | 27,70 | 0,00% | - |
| 25.07.2025 | 27,20 | 28,20 | 27,00 | 27,70 | 1,84% | - |
| 24.07.2025 | 29,00 | 29,00 | 27,10 | 27,20 | -6,21% | - |
| 23.07.2025 | 26,50 | 30,20 | 26,50 | 29,00 | 9,02% | - |
| 22.07.2025 | 26,20 | 27,00 | 26,10 | 26,60 | 1,92% | - |
| 21.07.2025 | 25,80 | 26,60 | 25,70 | 26,10 | 1,16% | - |
| 18.07.2025 | 25,50 | 25,90 | 25,10 | 25,80 | 1,57% | - |
| 17.07.2025 | 25,90 | 26,40 | 25,20 | 25,40 | -2,31% | - |
| 16.07.2025 | 26,30 | 27,00 | 25,50 | 26,00 | -1,14% | - |
| 15.07.2025 | 27,50 | 27,80 | 26,10 | 26,30 | -4,01% | - |
| 14.07.2025 | 27,60 | 28,10 | 27,30 | 27,40 | -1,08% | - |
| 11.07.2025 | 27,80 | 27,90 | 27,20 | 27,70 | -0,72% | - |
| 10.07.2025 | 27,20 | 28,80 | 26,70 | 27,90 | 1,82% | - |
| 09.07.2025 | 27,60 | 27,80 | 27,00 | 27,40 | -0,36% | - |
| 08.07.2025 | 27,90 | 28,30 | 27,40 | 27,50 | -1,43% | - |
| 07.07.2025 | 29,10 | 29,50 | 27,50 | 27,90 | -5,10% | - |
| 04.07.2025 | 29,10 | 29,40 | 29,10 | 29,40 | 0,34% | - |
| 03.07.2025 | 28,50 | 30,20 | 28,50 | 29,30 | 2,45% | - |
| 02.07.2025 | 26,30 | 28,70 | 26,30 | 28,60 | 7,92% | - |
| 01.07.2025 | 25,50 | 27,00 | 25,30 | 26,50 | 3,52% | - |
| 30.06.2025 | 26,00 | 27,30 | 25,40 | 25,60 | -1,54% | - |
| 27.06.2025 | 26,00 | 26,60 | 25,30 | 26,00 | 0,00% | - |
| 26.06.2025 | 26,10 | 26,40 | 25,40 | 26,00 | -0,38% | - |
| 25.06.2025 | 27,50 | 27,60 | 26,00 | 26,10 | -4,74% | - |
| 24.06.2025 | 27,30 | 28,00 | 27,20 | 27,40 | 0,37% | - |
| 23.06.2025 | 28,50 | 28,60 | 26,90 | 27,30 | -3,87% | - |
| 20.06.2025 | 27,60 | 28,50 | 27,60 | 28,40 | 2,53% | - |
| 19.06.2025 | 28,00 | 28,00 | 27,60 | 27,70 | -0,72% | - |
| 18.06.2025 | 28,40 | 28,60 | 27,30 | 27,90 | -2,11% | 25,00 |
| 17.06.2025 | 28,00 | 28,70 | 27,60 | 28,50 | 1,42% | - |
| 16.06.2025 | 26,10 | 28,30 | 26,10 | 28,10 | 7,66% | - |
| 13.06.2025 | 26,20 | 27,10 | 25,80 | 26,10 | -1,51% | 50,00 |
| 12.06.2025 | 26,50 | 26,80 | 25,00 | 26,50 | -0,38% | - |
| 11.06.2025 | 23,80 | 26,80 | 23,20 | 26,60 | 17,18% | - |
| 10.06.2025 | 22,50 | 23,30 | 22,30 | 22,70 | 1,79% | - |
| 09.06.2025 | 20,90 | 22,70 | 20,90 | 22,30 | 6,70% | - |
| 06.06.2025 | 19,80 | 20,90 | 19,80 | 20,90 | 5,56% | - |
| 05.06.2025 | 20,70 | 20,90 | 19,15 | 19,80 | -4,35% | - |
| 04.06.2025 | 19,10 | 20,90 | 18,95 | 20,70 | 8,38% | - |
| 03.06.2025 | 18,95 | 19,30 | 18,65 | 19,10 | 0,53% | - |
| 02.06.2025 | 19,35 | 19,45 | 18,65 | 19,00 | -1,81% | - |
| 30.05.2025 | 19,45 | 19,90 | 19,30 | 19,35 | -0,51% | - |
| 29.05.2025 | 19,85 | 20,30 | 19,15 | 19,45 | -1,52% | - |
| 28.05.2025 | 20,05 | 20,15 | 19,25 | 19,75 | -1,50% | - |
| 27.05.2025 | 18,25 | 20,30 | 18,20 | 20,05 | 9,86% | - |
| 26.05.2025 | 18,15 | 18,25 | 18,00 | 18,25 | 0,83% | - |
| 23.05.2025 | 18,55 | 18,55 | 17,60 | 18,10 | -2,69% | - |
| 22.05.2025 | 17,85 | 18,65 | 17,55 | 18,60 | 4,49% | - |
| 21.05.2025 | 19,05 | 19,05 | 17,70 | 17,80 | -6,81% | - |
| 20.05.2025 | 18,95 | 19,25 | 18,70 | 19,10 | 0,53% | - |
| 19.05.2025 | 19,05 | 19,20 | 18,65 | 19,00 | -2,06% | - |
| 16.05.2025 | 20,05 | 20,05 | 19,35 | 19,40 | -2,76% | - |
| 15.05.2025 | 19,90 | 20,10 | 19,25 | 19,95 | 0,00% | 420,00 |
| 14.05.2025 | 19,20 | 20,05 | 18,85 | 19,95 | 3,91% | - |
| 13.05.2025 | 19,95 | 20,25 | 19,15 | 19,20 | -3,76% | - |
| 12.05.2025 | 17,65 | 19,95 | 17,65 | 19,95 | 12,71% | - |
| 09.05.2025 | 18,75 | 18,85 | 17,70 | 17,70 | -5,35% | - |
| 08.05.2025 | 18,40 | 19,05 | 18,40 | 18,70 | 0,54% | - |
| 07.05.2025 | 17,45 | 18,65 | 17,30 | 18,60 | 6,90% | - |
| 06.05.2025 | 17,30 | 17,55 | 16,85 | 17,40 | 0,00% | - |
| 05.05.2025 | 17,10 | 18,00 | 16,70 | 17,40 | 2,05% | - |
| 02.05.2025 | 16,95 | 17,40 | 16,50 | 17,05 | 0,29% | - |
| 30.04.2025 | 17,40 | 17,45 | 16,45 | 17,00 | -2,30% | - |
| 29.04.2025 | 17,35 | 17,50 | 17,00 | 17,40 | 0,00% | - |
| 28.04.2025 | 17,10 | 17,75 | 17,05 | 17,40 | 1,16% | - |
| 25.04.2025 | 17,00 | 17,30 | 16,90 | 17,20 | 0,88% | - |
| 24.04.2025 | 17,20 | 17,40 | 16,55 | 17,05 | -1,45% | - |
| 23.04.2025 | 17,30 | 18,25 | 17,20 | 17,30 | 0,00% | - |
| 22.04.2025 | 17,65 | 17,65 | 16,60 | 17,30 | -1,70% | - |
| 17.04.2025 | 16,10 | 17,80 | 15,90 | 17,60 | 9,66% | - |
| 16.04.2025 | 16,05 | 16,70 | 15,45 | 16,05 | 0,31% | - |
| 15.04.2025 | 15,60 | 16,25 | 15,40 | 16,00 | 2,56% | 50,00 |
| 14.04.2025 | 15,50 | 15,85 | 14,80 | 15,60 | 3,65% | - |
| 11.04.2025 | 15,80 | 15,80 | 14,40 | 15,05 | -4,14% | - |