13,760$
-1,50%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,06 | 13,49 | 12,92 | 13,38 | -4,21% | - |
| 06.03.2026 | 14,60 | 14,80 | 13,49 | 13,97 | -6,71% | 910,00 |
| 05.03.2026 | 15,22 | 15,41 | 14,54 | 14,98 | -3,01% | 910,00 |
| 04.03.2026 | 14,73 | 15,54 | 14,23 | 15,44 | 4,89% | 1.037.354,00 |
| 03.03.2026 | 13,81 | 14,73 | 13,22 | 14,72 | 3,37% | 1.230.837,00 |
| 02.03.2026 | 14,33 | 14,75 | 14,16 | 14,24 | -3,26% | 1.246.470,00 |
| 27.02.2026 | 15,13 | 15,19 | 14,60 | 14,72 | -5,03% | 698.449,00 |
| 26.02.2026 | 15,06 | 15,67 | 14,91 | 15,50 | 3,40% | 766.517,00 |
| 25.02.2026 | 14,83 | 15,06 | 14,33 | 14,99 | 2,46% | 1.009.259,00 |
| 24.02.2026 | 14,87 | 15,07 | 14,53 | 14,63 | -3,18% | 847.848,00 |
| 23.02.2026 | 15,21 | 15,24 | 14,45 | 15,11 | -1,95% | 1.056.840,00 |
| 20.02.2026 | 15,56 | 15,83 | 15,06 | 15,41 | -1,15% | 902.284,00 |
| 19.02.2026 | 16,38 | 16,59 | 15,30 | 15,59 | -5,57% | 1.526.920,00 |
| 18.02.2026 | 15,81 | 16,90 | 15,72 | 16,51 | 4,30% | 997.997,00 |
| 17.02.2026 | 15,12 | 15,94 | 14,80 | 15,83 | 6,60% | 1.011.791,00 |
| 13.02.2026 | 15,53 | 15,73 | 14,82 | 14,85 | -4,10% | 1.755.826,00 |
| 12.02.2026 | 17,49 | 17,75 | 15,48 | 15,49 | -11,56% | 953.827,00 |
| 11.02.2026 | 17,77 | 17,95 | 17,31 | 17,51 | -2,07% | 658.159,00 |
| 10.02.2026 | 18,01 | 18,39 | 17,85 | 17,88 | -1,76% | 519.596,00 |
| 09.02.2026 | 19,18 | 19,38 | 18,00 | 18,20 | -5,55% | 561.546,00 |
| 06.02.2026 | 18,78 | 19,61 | 18,78 | 19,27 | 2,45% | 641.993,00 |
| 05.02.2026 | 19,53 | 19,95 | 18,56 | 18,81 | -4,90% | 635.808,00 |
| 04.02.2026 | 19,76 | 20,70 | 19,65 | 19,78 | 1,80% | 827.856,00 |
| 03.02.2026 | 20,03 | 20,47 | 19,08 | 19,43 | -3,24% | 740.679,00 |
| 02.02.2026 | 18,89 | 20,19 | 18,78 | 20,08 | 6,98% | 1.246.330,00 |
| 30.01.2026 | 18,58 | 18,97 | 17,61 | 18,77 | -0,32% | 978.528,00 |
| 29.01.2026 | 19,22 | 19,53 | 18,83 | 18,83 | -2,03% | 790.651,00 |
| 28.01.2026 | 19,50 | 19,92 | 18,95 | 19,22 | -0,36% | 680.212,00 |
| 27.01.2026 | 18,93 | 19,38 | 18,86 | 19,29 | 1,53% | 659.817,00 |
| 26.01.2026 | 20,20 | 20,53 | 18,68 | 19,00 | -7,50% | 1.162.881,00 |
| 23.01.2026 | 20,50 | 20,63 | 20,13 | 20,54 | -0,72% | 664.920,00 |
| 22.01.2026 | 21,25 | 22,10 | 20,69 | 20,69 | -2,27% | 724.867,00 |
| 21.01.2026 | 21,18 | 21,66 | 20,23 | 21,17 | 2,52% | 1.579.051,00 |
| 20.01.2026 | 19,49 | 21,42 | 19,14 | 20,65 | 6,19% | 1.563.536,00 |
| 19.01.2026 | 19,43 | 19,45 | 19,41 | 19,45 | -1,19% | - |
| 16.01.2026 | 20,10 | 20,44 | 19,31 | 19,68 | 1,86% | 1.635.703,00 |
| 15.01.2026 | 18,23 | 19,46 | 17,90 | 19,32 | 5,17% | 1.323.553,00 |
| 14.01.2026 | 17,95 | 18,86 | 17,86 | 18,37 | 2,28% | 1.008.739,00 |
| 13.01.2026 | 17,62 | 18,23 | 17,53 | 17,96 | 1,47% | 854.473,00 |
| 12.01.2026 | 17,04 | 17,88 | 17,04 | 17,70 | 2,31% | 922.750,00 |
| 09.01.2026 | 17,12 | 17,41 | 16,67 | 17,30 | 0,52% | 848.315,00 |
| 08.01.2026 | 16,16 | 17,88 | 16,06 | 17,21 | 4,68% | 962.338,00 |
| 07.01.2026 | 16,63 | 16,86 | 16,20 | 16,44 | -1,26% | 873.529,00 |
| 06.01.2026 | 16,56 | 17,28 | 16,21 | 16,65 | -1,42% | 993.666,00 |
| 05.01.2026 | 17,04 | 17,69 | 16,79 | 16,89 | -0,88% | 1.195.566,00 |
| 02.01.2026 | 16,32 | 17,48 | 16,06 | 17,04 | 5,12% | 1.356.294,00 |
| 31.12.2025 | 15,93 | 16,27 | 15,80 | 16,21 | 1,69% | 764.816,00 |
| 30.12.2025 | 15,87 | 16,08 | 15,71 | 15,94 | -0,13% | 822.950,00 |
| 29.12.2025 | 16,41 | 16,41 | 15,68 | 15,96 | -2,33% | 872.944,00 |
| 26.12.2025 | 16,14 | 16,42 | 16,10 | 16,34 | 0,62% | 640.210,00 |
| 24.12.2025 | 16,11 | 16,40 | 16,08 | 16,24 | -0,06% | 362.182,00 |
| 23.12.2025 | 15,96 | 16,52 | 15,88 | 16,25 | 1,31% | 936.545,00 |
| 22.12.2025 | 16,78 | 16,87 | 15,90 | 16,04 | -5,70% | 1.907.264,00 |
| 19.12.2025 | 17,97 | 17,97 | 16,95 | 17,01 | -5,66% | 1.575.347,00 |
| 18.12.2025 | 18,57 | 18,76 | 17,93 | 18,03 | -2,75% | 1.153.065,00 |
| 17.12.2025 | 18,48 | 19,11 | 18,29 | 18,54 | 0,27% | 1.098.872,00 |
| 16.12.2025 | 19,61 | 19,83 | 18,32 | 18,49 | -5,30% | 1.290.687,00 |
| 15.12.2025 | 19,86 | 20,01 | 19,38 | 19,53 | -1,69% | 1.111.243,00 |
| 12.12.2025 | 20,95 | 20,95 | 19,52 | 19,86 | -4,10% | 1.118.670,00 |
| 11.12.2025 | 20,64 | 21,27 | 20,29 | 20,71 | 1,87% | 1.584.518,00 |
| 10.12.2025 | 18,35 | 21,18 | 18,31 | 20,33 | 13,13% | 6.250.088,00 |
| 09.12.2025 | 17,49 | 18,07 | 17,15 | 17,97 | 1,04% | 3.435.788,00 |
| 08.12.2025 | 17,34 | 17,80 | 17,18 | 17,79 | 2,68% | 1.176.178,00 |
| 05.12.2025 | 18,17 | 18,22 | 17,27 | 17,32 | -4,73% | 1.061.816,00 |
| 04.12.2025 | 17,56 | 18,30 | 17,07 | 18,18 | 3,77% | 1.384.794,00 |
| 03.12.2025 | 17,45 | 17,81 | 17,26 | 17,52 | -0,06% | 926.616,00 |
| 02.12.2025 | 17,35 | 17,77 | 17,04 | 17,53 | 0,00% | 1.240.661,00 |
| 01.12.2025 | 17,24 | 17,81 | 17,00 | 17,53 | 0,23% | 1.575.529,00 |
| 28.11.2025 | 17,45 | 18,10 | 17,25 | 17,49 | 0,52% | 791.487,00 |
| 26.11.2025 | 15,97 | 17,48 | 15,94 | 17,40 | 8,75% | 2.186.859,00 |
| 25.11.2025 | 14,00 | 16,14 | 14,00 | 16,00 | 15,44% | 2.086.523,00 |
| 24.11.2025 | 13,81 | 14,30 | 13,52 | 13,86 | -1,84% | 2.675.570,00 |
| 21.11.2025 | 13,13 | 14,25 | 13,04 | 14,12 | 7,70% | 1.183.385,00 |
| 20.11.2025 | 13,64 | 13,88 | 13,08 | 13,11 | -3,25% | 852.156,00 |
| 19.11.2025 | 14,25 | 14,27 | 13,52 | 13,55 | -4,91% | 1.077.412,00 |
| 18.11.2025 | 14,30 | 14,48 | 13,97 | 14,25 | -3,32% | 1.036.744,00 |
| 17.11.2025 | 14,02 | 15,23 | 13,95 | 14,74 | 4,17% | 1.575.147,00 |
| 14.11.2025 | 14,68 | 14,95 | 14,03 | 14,15 | -5,51% | 920.463,00 |
| 13.11.2025 | 14,82 | 15,55 | 14,72 | 14,98 | 0,03% | 1.331.377,00 |
| 12.11.2025 | 14,30 | 15,07 | 14,30 | 14,97 | 4,91% | 1.412.269,00 |
| 11.11.2025 | 13,79 | 14,44 | 13,74 | 14,27 | 3,48% | 1.023.063,00 |
| 10.11.2025 | 14,26 | 14,40 | 13,43 | 13,79 | -1,57% | 1.343.150,00 |
| 07.11.2025 | 13,23 | 14,06 | 13,16 | 14,01 | 5,90% | 1.474.311,00 |
| 06.11.2025 | 14,08 | 14,08 | 13,12 | 13,23 | -7,42% | 2.108.677,00 |
| 05.11.2025 | 14,18 | 14,56 | 13,83 | 14,29 | 0,99% | 1.322.438,00 |
| 04.11.2025 | 14,39 | 14,48 | 14,05 | 14,15 | -2,28% | 1.218.865,00 |
| 03.11.2025 | 14,52 | 14,87 | 14,12 | 14,48 | -1,43% | 1.827.268,00 |
| 31.10.2025 | 15,00 | 15,23 | 14,25 | 14,69 | -2,26% | 2.788.483,00 |
| 30.10.2025 | 15,99 | 16,08 | 14,96 | 15,03 | -6,59% | 2.201.798,00 |
| 29.10.2025 | 17,05 | 17,10 | 16,05 | 16,09 | -5,91% | 1.213.785,00 |
| 28.10.2025 | 17,44 | 17,59 | 17,06 | 17,10 | -3,50% | 1.127.537,00 |
| 27.10.2025 | 17,65 | 18,16 | 17,45 | 17,72 | 1,49% | 1.579.809,00 |
| 24.10.2025 | 18,09 | 18,09 | 17,19 | 17,46 | -1,67% | 1.720.906,00 |
| 23.10.2025 | 17,79 | 18,00 | 17,62 | 17,76 | -0,46% | - |
| 22.10.2025 | 18,96 | 19,20 | 17,75 | 17,84 | -4,75% | 1.630.939,00 |
| 21.10.2025 | 17,78 | 19,00 | 17,74 | 18,73 | 5,58% | 3.006.865,00 |
| 20.10.2025 | 18,20 | 18,46 | 17,55 | 17,74 | -1,91% | 990.711,00 |
| 17.10.2025 | 18,54 | 18,62 | 18,05 | 18,09 | -2,45% | - |
| 16.10.2025 | 19,06 | 19,06 | 18,37 | 18,54 | -2,63% | 745.918,00 |
| 15.10.2025 | 18,91 | 19,51 | 18,71 | 19,04 | 1,44% | 1.242.451,00 |