Dave & Buster's Entertainment
[WKN: A1J5S8 | ISIN: US2383371091]
Aktienkurse
21,997$ -0,51%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid: Ask:

Aktienkurse zur Dave & Buster's Entertainment Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.05.2025 21,97 22,71 21,82 21,96 -0,68% 597.128,00
29.05.2025 22,62 22,99 21,76 22,11 -1,38% 1.058.806,00
28.05.2025 22,46 22,63 21,74 22,42 -1,10% 937.863,00
27.05.2025 21,19 22,96 20,96 22,67 10,42% 1.263.640,00
23.05.2025 20,23 20,81 19,93 20,53 -1,82% 790.622,00
22.05.2025 20,14 21,03 19,89 20,91 3,82% 639.630,00
21.05.2025 21,13 21,32 20,08 20,14 -6,50% 629.102,00
20.05.2025 21,38 21,67 20,95 21,54 1,08% 745.230,00
19.05.2025 21,21 21,57 20,85 21,31 -1,39% 854.040,00
16.05.2025 22,32 22,34 21,58 21,61 -3,66% 675.354,00
15.05.2025 21,91 22,56 21,56 22,43 0,76% 583.778,00
14.05.2025 21,67 22,40 21,15 22,26 3,58% 916.603,00
13.05.2025 22,42 22,60 21,35 21,49 -2,85% 1.065.092,00
12.05.2025 21,38 22,22 21,05 22,12 11,38% 1.597.941,00
09.05.2025 21,03 21,19 19,85 19,86 -5,61% 902.368,00
08.05.2025 21,09 21,50 20,79 21,04 0,24% 865.852,00
07.05.2025 19,89 21,10 19,63 20,99 6,49% 987.772,00
06.05.2025 19,29 19,87 19,12 19,71 0,20% 618.406,00
05.05.2025 19,26 20,37 18,92 19,67 1,97% 1.101.178,00
02.05.2025 19,11 19,68 18,83 19,29 3,04% 734.873,00
01.05.2025 19,43 19,88 18,71 18,72 -2,45% 1.647.392,00
30.04.2025 19,63 19,83 18,75 19,19 -2,98% 1.124.667,00
29.04.2025 19,83 19,97 19,40 19,78 0,25% 709.364,00
28.04.2025 19,80 20,33 19,44 19,73 1,13% 1.015.654,00
25.04.2025 19,51 19,70 19,16 19,51 0,77% 899.138,00
24.04.2025 19,33 19,55 18,85 19,36 -0,62% 1.309.259,00
23.04.2025 20,48 20,84 19,48 19,48 -1,52% 1.030.286,00
22.04.2025 19,73 19,93 19,01 19,78 1,64% 1.006.892,00
21.04.2025 19,89 19,94 18,90 19,46 -2,60% 1.274.317,00
17.04.2025 18,20 20,15 18,20 19,98 9,24% 1.828.450,00
16.04.2025 17,99 19,00 17,86 18,29 1,11% 1.280.025,00
15.04.2025 17,63 18,38 17,46 18,09 2,32% 1.476.240,00
14.04.2025 17,48 17,97 16,89 17,68 3,39% 1.642.979,00
11.04.2025 17,60 17,92 16,34 17,10 -2,92% 1.160.527,00
10.04.2025 16,91 17,91 16,19 17,62 0,48% 1.416.668,00
09.04.2025 15,96 17,90 15,13 17,53 8,95% 2.442.870,00
08.04.2025 18,53 19,56 15,50 16,09 -0,59% 4.281.502,00
07.04.2025 16,13 17,08 15,08 16,19 -3,86% 3.150.575,00
04.04.2025 16,55 16,94 15,50 16,84 -0,94% 1.827.099,00
03.04.2025 17,62 17,62 16,64 17,00 -8,09% 1.726.591,00
02.04.2025 17,38 18,53 17,22 18,49 2,15% 1.359.939,00
01.04.2025 17,62 18,35 17,13 18,10 2,90% 1.389.091,00
31.03.2025 18,63 18,69 17,36 17,59 -6,78% 1.330.796,00
28.03.2025 19,77 19,82 18,59 18,87 -4,84% 708.647,00
27.03.2025 19,55 20,07 19,32 19,83 0,51% 798.330,00
26.03.2025 20,11 20,43 19,45 19,73 -2,57% 818.244,00
25.03.2025 21,22 21,22 19,98 20,25 -4,30% 922.279,00
24.03.2025 20,22 21,18 20,09 21,16 6,49% 882.825,00
21.03.2025 19,11 19,92 18,05 19,87 2,85% 1.395.299,00
20.03.2025 18,83 19,92 18,67 19,32 2,60% 1.173.235,00
19.03.2025 18,62 18,87 18,08 18,83 0,80% 1.020.044,00
18.03.2025 18,56 18,85 18,17 18,68 -1,32% 947.833,00
17.03.2025 17,65 19,12 17,17 18,93 8,79% 1.350.833,00
14.03.2025 17,53 17,59 17,13 17,40 -0,17% 1.121.622,00
13.03.2025 19,24 19,24 17,02 17,43 -9,64% 2.200.804,00
12.03.2025 18,86 19,69 18,55 19,29 3,16% 1.189.386,00
11.03.2025 20,64 20,82 18,26 18,70 -10,14% 1.893.857,00
10.03.2025 19,24 21,39 19,21 20,81 7,85% 1.624.918,00
07.03.2025 19,57 19,92 19,15 19,30 -1,51% 966.380,00
06.03.2025 18,53 19,89 18,42 19,59 4,04% 1.060.823,00
05.03.2025 19,02 19,33 18,52 18,83 -0,79% 1.301.586,00
04.03.2025 18,53 19,52 18,27 18,98 -0,94% 1.664.352,00
03.03.2025 20,96 21,05 19,07 19,16 -8,28% 2.096.349,00
28.02.2025 21,04 21,36 20,57 20,89 -2,11% 1.796.518,00
27.02.2025 22,45 22,60 21,32 21,34 -5,32% 1.574.045,00
26.02.2025 23,04 23,18 22,15 22,54 -1,87% 1.363.709,00
25.02.2025 23,93 24,43 22,94 22,97 -4,57% 1.085.549,00
24.02.2025 23,95 24,64 23,62 24,07 1,82% 1.254.676,00
21.02.2025 24,66 24,90 23,22 23,64 -2,03% 1.461.598,00
20.02.2025 24,86 25,02 23,86 24,13 -4,25% 1.203.794,00
19.02.2025 25,95 25,95 25,03 25,20 -2,93% 1.209.224,00
18.02.2025 24,40 26,12 24,36 25,96 6,47% 1.565.561,00
17.02.2025 24,30 24,38 24,30 24,38 0,29% -
14.02.2025 24,45 24,58 23,31 24,31 -0,49% 1.105.884,00
13.02.2025 24,25 24,51 23,61 24,43 0,91% 1.009.158,00
12.02.2025 25,08 25,33 24,14 24,21 -3,39% 979.222,00
11.02.2025 24,31 25,38 24,31 25,06 1,79% 931.232,00
10.02.2025 25,62 25,96 24,53 24,62 -3,90% 1.236.791,00
07.02.2025 26,96 27,23 25,58 25,62 -5,60% 1.572.754,00
06.02.2025 26,69 27,40 26,66 27,14 2,18% 702.934,00
05.02.2025 27,44 27,58 26,53 26,56 -2,99% 1.073.309,00
04.02.2025 27,48 27,71 26,71 27,38 -1,08% 924.942,00
03.02.2025 25,68 28,70 25,68 27,68 4,22% 2.046.748,00
31.01.2025 27,08 27,28 26,23 26,56 -1,92% 1.416.742,00
30.01.2025 27,64 27,90 26,82 27,08 -0,22% 1.599.767,00
29.01.2025 27,56 28,12 27,14 27,14 -1,45% 817.880,00
28.01.2025 27,77 28,39 27,51 27,54 -1,43% 937.190,00
27.01.2025 27,11 29,30 27,11 27,94 1,60% 1.452.657,00
24.01.2025 28,22 28,85 27,42 27,50 -4,65% 1.324.826,00
23.01.2025 26,64 28,97 26,34 28,84 7,89% 2.069.902,00
22.01.2025 26,46 27,21 25,91 26,73 0,87% 2.413.423,00
21.01.2025 24,40 26,93 24,37 26,50 10,10% 3.129.719,00
17.01.2025 25,08 25,48 23,73 24,07 -3,06% 4.121.343,00
16.01.2025 25,05 25,05 22,83 24,83 -0,96% 2.935.583,00
15.01.2025 26,09 26,32 25,05 25,07 -0,67% 2.106.928,00
14.01.2025 27,08 27,25 25,10 25,24 -6,28% 2.090.459,00
13.01.2025 28,08 28,57 26,74 26,93 -4,94% 1.786.068,00
10.01.2025 28,49 28,61 27,40 28,33 -3,57% 2.173.647,00
08.01.2025 28,85 29,38 28,46 29,38 -0,34% 1.795.285,00
07.01.2025 30,61 31,58 29,39 29,48 -3,53% 1.516.343,00