Dave & Buster's Entertainment Inc.
[WKN: A1J5S8 | ISIN: US2383371091]
Aktienkurse
17,466$ -1,64%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid: Ask:

Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 18,09 18,09 17,19 17,46 -1,67% 1.722.707,00
23.10.2025 17,79 18,00 17,62 17,76 -0,46% 1.086.929,00
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
14.10.2025 17,52 19,13 17,29 18,77 6,23% 1.924.869,00
13.10.2025 17,00 17,72 16,97 17,67 4,80% 920.521,00
10.10.2025 17,18 17,38 16,85 16,86 -1,75% 785.988,00
09.10.2025 17,63 17,69 17,14 17,16 -2,67% 913.425,00
08.10.2025 17,75 17,75 17,25 17,63 -0,34% 951.003,00
07.10.2025 18,00 18,19 17,64 17,69 -1,89% 1.050.995,00
06.10.2025 18,98 18,98 17,98 18,03 -4,25% 1.186.879,00
03.10.2025 18,25 19,25 18,21 18,83 3,92% 1.444.154,00
02.10.2025 18,01 18,35 17,71 18,12 0,44% 1.011.778,00
01.10.2025 18,10 18,43 17,65 18,04 -0,66% 1.586.786,00
30.09.2025 18,80 18,88 18,04 18,16 -4,37% 1.185.702,00
29.09.2025 19,49 19,49 18,14 18,99 -1,35% 1.617.269,00
26.09.2025 19,10 19,37 19,01 19,25 0,68% 750.213,00
25.09.2025 19,23 19,53 19,05 19,12 -1,75% 814.482,00
24.09.2025 19,40 20,04 19,28 19,46 0,41% 1.078.256,00
23.09.2025 19,64 19,87 19,20 19,38 -0,77% 1.078.943,00
22.09.2025 19,37 19,94 19,10 19,53 -0,41% 1.642.450,00
19.09.2025 20,31 20,58 19,56 19,61 -3,83% 2.784.739,00
18.09.2025 21,22 21,39 20,36 20,39 -3,73% 1.746.023,00
17.09.2025 20,10 21,84 20,05 21,18 5,16% 3.118.600,00
16.09.2025 19,49 21,20 19,08 20,14 -16,74% 6.432.579,00
15.09.2025 24,34 24,99 23,86 24,19 2,33% 5.979.361,00
12.09.2025 23,03 23,75 22,60 23,64 2,65% 1.892.923,00
11.09.2025 22,20 23,10 21,80 23,03 3,60% 1.039.094,00
10.09.2025 22,31 22,52 21,82 22,23 -0,36% 908.556,00
09.09.2025 22,94 23,04 22,21 22,31 -4,17% 1.043.565,00
08.09.2025 23,69 23,81 22,50 23,28 -1,90% 1.016.984,00
05.09.2025 24,31 24,69 23,17 23,73 -1,94% 800.309,00
04.09.2025 24,25 24,45 23,70 24,20 -0,17% 733.874,00
03.09.2025 24,44 25,25 23,94 24,24 -3,54% 1.120.032,00
02.09.2025 25,04 25,20 24,30 25,13 -2,10% 844.200,00
29.08.2025 24,59 25,69 24,28 25,67 4,48% 692.184,00
28.08.2025 25,39 25,40 24,30 24,57 -3,38% 988.817,00
27.08.2025 25,57 26,31 25,08 25,43 -1,78% 954.451,00
26.08.2025 24,82 25,93 24,53 25,89 4,23% 933.139,00
25.08.2025 25,22 25,22 24,34 24,84 -1,97% 543.419,00
22.08.2025 23,96 25,55 23,96 25,34 5,67% 887.562,00
21.08.2025 24,10 24,18 23,33 23,98 -0,54% 697.620,00
20.08.2025 24,66 24,84 24,00 24,11 -2,90% 627.619,00
19.08.2025 25,14 25,53 24,69 24,83 -0,16% 560.949,00
18.08.2025 25,56 25,69 24,85 24,87 -2,78% 694.492,00
15.08.2025 26,17 26,67 25,40 25,58 -1,58% 682.147,00
14.08.2025 25,58 26,09 25,10 25,99 -1,07% 688.768,00
13.08.2025 26,10 26,72 25,66 26,27 1,35% 616.287,00
12.08.2025 24,35 26,19 24,21 25,92 8,41% 761.072,00
11.08.2025 24,05 24,54 23,65 23,91 0,08% 690.977,00
08.08.2025 25,50 25,51 23,67 23,89 -7,01% 1.148.614,00
07.08.2025 25,23 25,71 24,90 25,69 2,11% 664.436,00
06.08.2025 26,45 26,56 24,71 25,16 -4,95% 1.229.396,00
05.08.2025 27,82 28,02 26,30 26,47 -4,82% 813.658,00
04.08.2025 28,16 28,88 27,79 27,81 -1,03% 647.429,00
01.08.2025 28,75 28,93 27,76 28,10 -3,90% 754.265,00
31.07.2025 30,06 30,16 28,86 29,24 -4,16% 587.794,00
30.07.2025 30,01 31,04 29,90 30,51 2,97% 612.752,00
29.07.2025 31,85 32,11 29,58 29,63 -7,81% 784.031,00
28.07.2025 32,55 33,30 31,75 32,14 -2,13% 741.249,00
25.07.2025 32,77 32,99 31,70 32,84 2,79% 1.122.246,00
24.07.2025 33,81 33,81 31,88 31,95 -6,52% 1.062.066,00
23.07.2025 31,55 35,38 31,55 34,18 9,38% 2.319.351,00
22.07.2025 30,86 31,54 30,55 31,25 2,36% 672.394,00
21.07.2025 30,25 31,06 30,11 30,53 1,94% 596.279,00
18.07.2025 29,93 30,09 29,24 29,95 1,46% 657.231,00
17.07.2025 30,14 30,37 29,22 29,52 -2,06% 927.777,00
16.07.2025 30,83 31,30 29,90 30,14 -0,92% 795.473,00
15.07.2025 31,98 32,46 30,26 30,42 -5,12% 769.876,00
14.07.2025 32,65 33,00 31,82 32,06 -0,68% 830.272,00
11.07.2025 32,32 32,68 31,80 32,28 -0,80% 694.286,00
10.07.2025 32,58 33,71 32,16 32,54 1,83% 739.143,00
09.07.2025 32,55 32,61 31,65 31,96 -1,13% 812.315,00
08.07.2025 33,09 33,28 32,09 32,32 -1,28% 797.843,00
07.07.2025 33,88 34,39 32,15 32,74 -5,24% 994.154,00
03.07.2025 34,05 35,53 33,67 34,55 2,16% 1.146.020,00
02.07.2025 31,49 33,97 31,49 33,82 8,57% 1.253.887,00
01.07.2025 30,29 31,77 30,29 31,15 3,56% 1.127.068,00
30.06.2025 30,69 32,02 29,90 30,08 -1,22% 1.344.208,00
27.06.2025 30,80 30,80 29,55 30,45 -0,10% 1.557.373,00
26.06.2025 30,76 30,86 29,80 30,48 0,26% 808.546,00
25.06.2025 31,80 32,04 30,22 30,40 -4,58% 820.426,00
24.06.2025 31,82 32,58 31,50 31,86 0,63% 781.015,00
23.06.2025 32,40 32,40 30,90 31,66 -3,39% 1.193.605,00
20.06.2025 32,70 32,90 31,65 32,77 2,21% 1.900.619,00
18.06.2025 32,65 33,00 31,44 32,06 -1,93% 1.100.217,00
17.06.2025 32,00 32,95 31,86 32,69 0,37% 1.302.714,00
16.06.2025 30,72 32,80 30,39 32,57 7,95% 1.585.441,00
13.06.2025 29,93 31,29 29,65 30,17 -1,69% 1.443.442,00
12.06.2025 29,59 31,17 29,12 30,69 0,76% 2.094.185,00
11.06.2025 28,85 30,84 28,20 30,46 17,74% 5.464.873,00
10.06.2025 25,70 26,64 25,53 25,87 1,17% 3.346.781,00
09.06.2025 24,25 25,99 24,24 25,57 7,19% 1.881.370,00
06.06.2025 23,09 23,93 22,70 23,86 5,37% 1.119.623,00
05.06.2025 23,65 23,65 21,93 22,64 -4,43% 1.269.484,00
04.06.2025 21,92 23,85 21,62 23,69 9,17% 1.583.744,00