23,584$
-2,26%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 30,75 | 32,40 | 30,51 | 30,56 | 0,63% | 1.697.846,00 |
| 03.01.2025 | 30,65 | 30,69 | 29,80 | 30,37 | 0,26% | 897.985,00 |
| 02.01.2025 | 29,72 | 30,71 | 29,53 | 30,29 | 3,77% | 1.741.638,00 |
| 31.12.2024 | 28,20 | 29,95 | 28,20 | 29,19 | 2,60% | 1.462.736,00 |
| 30.12.2024 | 28,66 | 29,02 | 27,93 | 28,45 | -2,37% | 1.368.246,00 |
| 27.12.2024 | 29,26 | 29,81 | 29,00 | 29,14 | -1,39% | 1.174.753,00 |
| 26.12.2024 | 29,63 | 29,65 | 28,75 | 29,55 | -0,91% | 1.798.763,00 |
| 24.12.2024 | 28,75 | 29,95 | 28,22 | 29,82 | 3,90% | 1.070.587,00 |
| 23.12.2024 | 27,50 | 28,79 | 27,24 | 28,70 | 4,74% | 1.573.604,00 |
| 20.12.2024 | 26,41 | 28,42 | 26,34 | 27,40 | 4,58% | 1.948.580,00 |
| 19.12.2024 | 26,95 | 26,99 | 26,00 | 26,20 | -0,38% | 1.526.756,00 |
| 18.12.2024 | 29,50 | 29,84 | 25,91 | 26,30 | -9,50% | 2.346.227,00 |
| 17.12.2024 | 29,38 | 29,78 | 28,10 | 29,06 | 1,75% | 1.847.807,00 |
| 16.12.2024 | 28,27 | 29,76 | 28,03 | 28,56 | 3,93% | 3.016.656,00 |
| 13.12.2024 | 26,32 | 27,88 | 26,03 | 27,48 | 7,81% | 3.767.649,00 |
| 12.12.2024 | 29,25 | 29,52 | 25,00 | 25,49 | -13,33% | 6.747.731,00 |
| 11.12.2024 | 31,00 | 32,01 | 29,07 | 29,41 | -20,08% | 10.583.407,00 |
| 10.12.2024 | 35,34 | 37,06 | 35,25 | 36,80 | 3,98% | 5.088.402,00 |
| 09.12.2024 | 37,15 | 37,35 | 35,34 | 35,39 | -3,96% | 1.630.972,00 |
| 06.12.2024 | 37,73 | 38,43 | 36,26 | 36,85 | -0,86% | 1.132.320,00 |
| 05.12.2024 | 38,35 | 39,17 | 37,06 | 37,17 | -0,69% | 1.640.972,00 |
| 04.12.2024 | 38,03 | 38,72 | 36,81 | 37,43 | -1,91% | 782.310,00 |
| 03.12.2024 | 38,74 | 38,93 | 36,87 | 38,16 | -2,15% | 922.143,00 |
| 02.12.2024 | 39,19 | 39,88 | 38,30 | 39,00 | -0,81% | 1.748.457,00 |
| 29.11.2024 | 38,00 | 40,10 | 38,00 | 39,32 | 4,52% | 750.251,00 |
| 27.11.2024 | 36,20 | 38,25 | 36,20 | 37,62 | 4,27% | 953.114,00 |
| 26.11.2024 | 35,52 | 36,46 | 35,40 | 36,08 | -0,61% | 1.041.459,00 |
| 25.11.2024 | 34,62 | 37,86 | 34,51 | 36,30 | 6,61% | 1.738.927,00 |
| 22.11.2024 | 33,81 | 34,66 | 33,81 | 34,05 | -0,15% | 797.446,00 |
| 21.11.2024 | 33,99 | 35,35 | 33,57 | 34,10 | -0,44% | 1.144.655,00 |
| 20.11.2024 | 34,71 | 34,96 | 33,09 | 34,25 | -3,03% | 2.239.301,00 |
| 19.11.2024 | 35,93 | 36,19 | 34,90 | 35,32 | -2,97% | 1.174.528,00 |
| 18.11.2024 | 38,02 | 38,49 | 36,03 | 36,40 | -4,24% | 1.263.038,00 |
| 15.11.2024 | 39,18 | 39,65 | 37,98 | 38,01 | -3,13% | 848.817,00 |
| 14.11.2024 | 41,21 | 41,63 | 39,05 | 39,24 | -3,73% | 722.041,00 |
| 13.11.2024 | 40,55 | 41,92 | 40,55 | 40,76 | 0,39% | 796.554,00 |
| 12.11.2024 | 40,76 | 41,92 | 40,45 | 40,60 | -0,83% | 1.043.274,00 |
| 11.11.2024 | 39,52 | 40,95 | 39,05 | 40,94 | 4,28% | 1.011.963,00 |
| 08.11.2024 | 39,58 | 39,99 | 38,60 | 39,26 | -1,26% | 866.261,00 |
| 07.11.2024 | 41,83 | 42,34 | 39,41 | 39,76 | -5,36% | 1.290.980,00 |
| 06.11.2024 | 41,02 | 43,73 | 40,98 | 42,01 | 9,46% | 2.092.659,00 |
| 05.11.2024 | 38,32 | 39,28 | 38,00 | 38,38 | 0,29% | 794.394,00 |
| 04.11.2024 | 38,41 | 39,14 | 37,79 | 38,27 | -0,75% | 665.683,00 |
| 01.11.2024 | 37,45 | 39,59 | 37,32 | 38,56 | 4,41% | 1.258.103,00 |
| 31.10.2024 | 38,59 | 39,09 | 36,91 | 36,93 | -4,57% | 850.718,00 |
| 30.10.2024 | 38,67 | 39,72 | 38,63 | 38,70 | -0,79% | 678.377,00 |
| 29.10.2024 | 38,67 | 40,46 | 38,45 | 39,01 | -0,20% | 1.337.337,00 |
| 28.10.2024 | 37,66 | 39,15 | 37,52 | 39,09 | 4,57% | 1.258.580,00 |
| 25.10.2024 | 37,44 | 38,24 | 36,87 | 37,38 | 1,41% | 1.631.624,00 |
| 24.10.2024 | 34,36 | 36,89 | 34,32 | 36,86 | 8,19% | 1.501.421,00 |
| 23.10.2024 | 34,43 | 34,60 | 33,92 | 34,07 | -1,39% | 694.229,00 |
| 22.10.2024 | 34,81 | 35,13 | 33,72 | 34,55 | -2,48% | 1.330.731,00 |
| 21.10.2024 | 35,97 | 36,29 | 35,00 | 35,43 | -3,25% | 1.719.705,00 |
| 18.10.2024 | 38,99 | 38,99 | 36,42 | 36,62 | -5,55% | 1.584.347,00 |
| 17.10.2024 | 37,00 | 38,91 | 37,00 | 38,77 | 5,35% | 1.975.403,00 |
| 16.10.2024 | 35,59 | 36,90 | 35,59 | 36,80 | 4,19% | 1.176.357,00 |
| 15.10.2024 | 34,11 | 36,38 | 34,05 | 35,32 | 3,97% | 1.374.360,00 |
| 14.10.2024 | 32,98 | 34,54 | 32,89 | 33,97 | 2,41% | 1.161.423,00 |
| 11.10.2024 | 32,08 | 33,18 | 32,07 | 33,17 | 2,85% | 1.177.957,00 |
| 10.10.2024 | 32,95 | 33,20 | 31,29 | 32,25 | 0,94% | 1.454.828,00 |
| 09.10.2024 | 31,66 | 32,30 | 31,44 | 31,95 | 1,12% | 1.430.187,00 |
| 08.10.2024 | 32,95 | 32,97 | 31,60 | 31,60 | -4,26% | 1.182.769,00 |
| 07.10.2024 | 35,35 | 35,51 | 32,91 | 33,00 | -8,03% | 1.382.806,00 |
| 04.10.2024 | 34,11 | 36,29 | 34,06 | 35,88 | 7,04% | 1.077.539,00 |
| 03.10.2024 | 32,99 | 33,83 | 32,91 | 33,52 | 1,02% | 871.630,00 |
| 02.10.2024 | 33,12 | 33,38 | 32,41 | 33,18 | -0,69% | 865.198,00 |
| 01.10.2024 | 33,90 | 34,31 | 32,69 | 33,41 | -1,88% | 966.045,00 |
| 30.09.2024 | 33,42 | 34,70 | 33,37 | 34,05 | 1,31% | 1.369.667,00 |