19,369$
0,05%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |