18,065$
0,14%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,77% | 1.586.786,00 |
| 30.09.2025 | 18,80 | 18,88 | 18,04 | 18,18 | -4,27% | 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% | 1.016.102,00 |
| 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 | -0,12% | 733.874,00 |
| 03.09.2025 | 24,44 | 25,25 | 23,94 | 24,23 | -3,58% | 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 | 26,68 | 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 | 8,32% | 761.072,00 |
| 11.08.2025 | 24,05 | 24,54 | 23,65 | 23,93 | 0,17% | 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 | -3,87% | 754.265,00 |
| 31.07.2025 | 30,06 | 30,16 | 28,86 | 29,23 | -4,20% | 587.794,00 |
| 30.07.2025 | 30,01 | 31,04 | 29,90 | 30,51 | 3,04% | 612.752,00 |
| 29.07.2025 | 31,85 | 32,11 | 29,58 | 29,61 | -7,87% | 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 | 3,63% | 1.127.068,00 |
| 30.06.2025 | 30,69 | 32,02 | 29,90 | 30,06 | -1,28% | 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 | 5,32% | 1.119.623,00 |
| 05.06.2025 | 23,65 | 23,65 | 21,93 | 22,65 | -4,39% | 1.269.484,00 |
| 04.06.2025 | 21,92 | 23,85 | 21,62 | 23,69 | 9,17% | 1.583.744,00 |
| 03.06.2025 | 21,60 | 21,94 | 21,28 | 21,70 | 0,09% | 873.381,00 |
| 02.06.2025 | 21,78 | 22,14 | 20,75 | 21,68 | -1,28% | 1.285.104,00 |
| 30.05.2025 | 21,97 | 22,71 | 21,82 | 21,96 | -0,68% | 597.128,00 |
| 29.05.2025 | 22,62 | 22,99 | 21,76 | 22,11 | -1,38% | 1.058.806,00 |
| 28.05.2025 | 22,46 | 22,63 | 21,74 | 22,42 | -1,10% | 937.863,00 |
| 27.05.2025 | 21,19 | 22,96 | 20,96 | 22,67 | 10,42% | 1.263.640,00 |
| 23.05.2025 | 20,23 | 20,81 | 19,93 | 20,53 | -1,82% | 790.622,00 |
| 22.05.2025 | 20,14 | 21,03 | 19,89 | 20,91 | 3,82% | 639.630,00 |
| 21.05.2025 | 21,13 | 21,32 | 20,08 | 20,14 | -6,50% | 629.102,00 |
| 20.05.2025 | 21,38 | 21,67 | 20,95 | 21,54 | 1,08% | 745.230,00 |
| 19.05.2025 | 21,21 | 21,57 | 20,85 | 21,31 | -1,39% | 854.040,00 |
| 16.05.2025 | 22,32 | 22,34 | 21,58 | 21,61 | -3,66% | 675.354,00 |
| 15.05.2025 | 21,91 | 22,56 | 21,56 | 22,43 | 0,76% | 583.778,00 |
| 14.05.2025 | 21,67 | 22,40 | 21,15 | 22,26 | 3,58% | 916.603,00 |
| 13.05.2025 | 22,42 | 22,60 | 21,35 | 21,49 | -2,85% | 1.065.092,00 |
| 12.05.2025 | 21,38 | 22,22 | 21,05 | 22,12 | 11,38% | 1.597.941,00 |