Dave & Buster's Entertainment
[WKN: A1J5S8 | ISIN: US2383371091]
Aktienkurse
18,065$ -0,19%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid: Ask:

Aktienkurse zur Dave & Buster's Entertainment Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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