15,050€
-2,27%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,40 | 15,50 | 14,15 | 15,15 | -1,62% | 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% | - |
| 21.01.2025 | 23,10 | 25,90 | 23,10 | 25,50 | 9,91% | - |
| 20.01.2025 | 23,40 | 23,40 | 23,10 | 23,20 | -0,43% | - |
| 17.01.2025 | 24,20 | 24,60 | 23,10 | 23,30 | -3,32% | - |
| 16.01.2025 | 24,40 | 25,00 | 22,10 | 24,10 | -1,23% | - |
| 15.01.2025 | 24,50 | 25,50 | 24,40 | 24,40 | -0,41% | - |
| 14.01.2025 | 26,20 | 26,60 | 24,30 | 24,50 | -6,84% | - |
| 13.01.2025 | 27,70 | 28,00 | 26,20 | 26,30 | -5,05% | - |
| 10.01.2025 | 28,40 | 28,50 | 26,70 | 27,70 | -2,46% | - |
| 09.01.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,35% | - |
| 08.01.2025 | 28,50 | 28,70 | 27,60 | 28,30 | -1,05% | - |
| 07.01.2025 | 29,50 | 30,40 | 28,60 | 28,60 | -2,72% | - |
| 06.01.2025 | 29,50 | 31,20 | 29,20 | 29,40 | -0,34% | - |
| 03.01.2025 | 29,50 | 29,80 | 28,90 | 29,50 | 0,00% | - |
| 02.01.2025 | 27,80 | 29,80 | 27,80 | 29,50 | 6,88% | - |
| 30.12.2024 | 27,80 | 27,90 | 27,40 | 27,60 | -2,13% | - |
| 27.12.2024 | 27,60 | 28,60 | 27,60 | 28,20 | 2,55% | - |
| 23.12.2024 | 26,20 | 27,70 | 26,20 | 27,50 | 4,96% | - |
| 20.12.2024 | 25,80 | 27,20 | 24,90 | 26,20 | 1,16% | - |
| 19.12.2024 | 25,80 | 26,00 | 25,10 | 25,90 | 0,78% | - |
| 18.12.2024 | 27,70 | 28,40 | 25,10 | 25,70 | -6,88% | - |
| 17.12.2024 | 27,40 | 28,20 | 26,80 | 27,60 | 0,73% | - |
| 16.12.2024 | 26,60 | 28,30 | 26,30 | 27,40 | 3,01% | 200,00 |
| 13.12.2024 | 24,50 | 26,70 | 24,50 | 26,60 | 8,57% | - |
| 12.12.2024 | 28,10 | 28,50 | 23,90 | 24,50 | -12,81% | 20,00 |
| 11.12.2024 | 31,50 | 31,50 | 27,70 | 28,10 | -10,79% | 200,00 |
| 10.12.2024 | 33,50 | 35,40 | 30,30 | 31,50 | -5,97% | 380,00 |
| 09.12.2024 | 35,00 | 35,40 | 33,50 | 33,50 | -4,29% | - |
| 06.12.2024 | 35,20 | 36,40 | 34,40 | 35,00 | 0,00% | - |
| 05.12.2024 | 35,60 | 37,10 | 35,00 | 35,00 | -1,69% | - |
| 04.12.2024 | 36,10 | 36,90 | 35,00 | 35,60 | -1,11% | - |
| 03.12.2024 | 36,90 | 37,10 | 35,00 | 36,00 | -2,44% | - |
| 02.12.2024 | 37,00 | 38,10 | 36,60 | 36,90 | -1,07% | - |
| 29.11.2024 | 35,80 | 38,00 | 35,60 | 37,30 | 4,19% | - |
| 28.11.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 27.11.2024 | 34,50 | 36,20 | 34,20 | 35,60 | 3,19% | - |
| 26.11.2024 | 34,60 | 34,80 | 33,70 | 34,50 | -0,58% | - |
| 25.11.2024 | 32,70 | 36,10 | 32,60 | 34,70 | 6,12% | - |
| 22.11.2024 | 32,30 | 33,40 | 32,30 | 32,70 | 0,93% | - |
| 21.11.2024 | 32,30 | 33,80 | 32,00 | 32,40 | 0,00% | - |
| 20.11.2024 | 33,40 | 33,70 | 31,40 | 32,40 | -2,99% | - |
| 19.11.2024 | 34,30 | 34,60 | 33,00 | 33,40 | -2,62% | - |
| 18.11.2024 | 36,10 | 36,50 | 34,00 | 34,30 | -4,99% | - |
| 15.11.2024 | 37,20 | 37,70 | 36,00 | 36,10 | -3,22% | - |
| 14.11.2024 | 38,70 | 39,50 | 37,00 | 37,30 | -3,37% | - |
| 13.11.2024 | 38,30 | 39,60 | 38,10 | 38,60 | 0,78% | - |
| 12.11.2024 | 38,40 | 39,50 | 37,70 | 38,30 | 0,00% | - |
| 11.11.2024 | 36,70 | 38,50 | 36,70 | 38,30 | 4,36% | - |