26,100€
-1,51%
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 | 26,20 | 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% | - |
| 10.04.2025 | 15,95 | 16,00 | 14,50 | 15,70 | -2,18% | - |
| 09.04.2025 | 14,30 | 16,30 | 13,70 | 16,05 | 9,93% | 75,00 |
| 08.04.2025 | 15,30 | 17,85 | 14,15 | 14,60 | -0,68% | 500,00 |
| 07.04.2025 | 15,00 | 15,65 | 13,80 | 14,70 | -3,92% | - |
| 04.04.2025 | 15,40 | 15,50 | 14,15 | 15,30 | -0,65% | 50,00 |
| 03.04.2025 | 17,00 | 17,00 | 15,00 | 15,40 | -9,68% | 8,00 |
| 02.04.2025 | 16,75 | 17,10 | 15,90 | 17,05 | 1,49% | - |
| 01.04.2025 | 16,20 | 17,00 | 15,85 | 16,80 | 3,70% | - |
| 31.03.2025 | 17,40 | 17,45 | 16,05 | 16,20 | -7,16% | - |
| 28.03.2025 | 18,35 | 18,40 | 17,20 | 17,45 | -4,90% | - |
| 27.03.2025 | 18,35 | 18,60 | 17,90 | 18,35 | 0,00% | - |
| 26.03.2025 | 18,80 | 19,00 | 18,10 | 18,35 | -1,34% | - |
| 25.03.2025 | 19,60 | 19,60 | 18,50 | 18,60 | -4,86% | - |
| 24.03.2025 | 18,35 | 19,60 | 18,35 | 19,55 | 7,12% | - |
| 21.03.2025 | 17,60 | 18,45 | 16,70 | 18,25 | 2,53% | - |
| 20.03.2025 | 17,25 | 18,40 | 17,15 | 17,80 | 2,89% | - |
| 19.03.2025 | 17,10 | 17,30 | 16,65 | 17,30 | 1,17% | - |
| 18.03.2025 | 17,35 | 17,35 | 16,60 | 17,10 | -1,72% | - |
| 17.03.2025 | 15,80 | 17,50 | 15,70 | 17,40 | 9,78% | - |
| 14.03.2025 | 15,95 | 16,30 | 15,80 | 15,85 | -0,63% | - |
| 13.03.2025 | 17,70 | 17,90 | 15,65 | 15,95 | -9,63% | - |
| 12.03.2025 | 17,25 | 18,00 | 17,05 | 17,65 | 2,62% | - |
| 11.03.2025 | 19,25 | 19,25 | 16,70 | 17,20 | -10,65% | - |
| 10.03.2025 | 17,90 | 19,75 | 17,50 | 19,25 | 8,15% | - |
| 07.03.2025 | 18,20 | 18,40 | 17,65 | 17,80 | -2,20% | 50,00 |
| 06.03.2025 | 17,30 | 18,40 | 17,05 | 18,20 | 4,00% | - |
| 05.03.2025 | 18,20 | 18,20 | 17,20 | 17,50 | -2,23% | - |
| 04.03.2025 | 18,45 | 18,50 | 17,35 | 17,90 | -1,65% | - |
| 03.03.2025 | 20,30 | 20,30 | 18,20 | 18,20 | -9,45% | - |
| 28.02.2025 | 20,80 | 20,80 | 19,80 | 20,10 | -1,47% | - |
| 27.02.2025 | 21,60 | 21,70 | 20,40 | 20,40 | -5,12% | - |
| 26.02.2025 | 22,00 | 22,30 | 21,10 | 21,50 | -1,83% | - |
| 25.02.2025 | 23,10 | 23,30 | 21,90 | 21,90 | -4,37% | - |
| 24.02.2025 | 22,50 | 23,50 | 22,50 | 22,90 | 1,33% | - |
| 21.02.2025 | 22,90 | 23,60 | 22,30 | 22,60 | -2,16% | - |
| 20.02.2025 | 24,10 | 24,30 | 22,70 | 23,10 | -4,94% | - |
| 19.02.2025 | 24,70 | 25,10 | 24,10 | 24,30 | -2,41% | - |
| 18.02.2025 | 23,10 | 25,00 | 23,10 | 24,90 | 6,87% | - |
| 17.02.2025 | 22,90 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 14.02.2025 | 24,00 | 24,00 | 22,30 | 23,10 | -0,86% | 50,00 |
| 13.02.2025 | 23,40 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 12.02.2025 | 24,20 | 24,50 | 23,30 | 23,30 | -3,32% | - |
| 11.02.2025 | 25,00 | 25,00 | 23,50 | 24,10 | 0,84% | - |
| 10.02.2025 | 25,00 | 25,40 | 23,90 | 23,90 | -3,24% | - |
| 07.02.2025 | 26,20 | 26,30 | 24,70 | 24,70 | -5,36% | - |
| 06.02.2025 | 25,50 | 26,40 | 25,50 | 26,10 | 2,35% | - |
| 05.02.2025 | 26,30 | 26,60 | 25,50 | 25,50 | -3,04% | - |
| 04.02.2025 | 26,90 | 26,90 | 25,80 | 26,30 | -2,23% | - |
| 03.02.2025 | 25,50 | 28,00 | 24,50 | 26,90 | 5,08% | - |
| 31.01.2025 | 26,10 | 26,40 | 25,20 | 25,60 | -1,54% | - |
| 30.01.2025 | 26,10 | 26,70 | 25,80 | 26,00 | -0,38% | - |
| 29.01.2025 | 26,40 | 27,00 | 26,10 | 26,10 | -0,76% | - |
| 28.01.2025 | 26,70 | 27,20 | 26,30 | 26,30 | -1,50% | - |
| 27.01.2025 | 26,40 | 27,80 | 25,80 | 26,70 | 1,52% | - |
| 24.01.2025 | 27,50 | 27,50 | 26,10 | 26,30 | -5,05% | - |
| 23.01.2025 | 25,90 | 27,70 | 25,30 | 27,70 | 7,36% | - |
| 22.01.2025 | 25,50 | 26,10 | 24,90 | 25,80 | 1,18% | - |