17,813$
-2,02%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 17,56 | 18,30 | 17,07 | 18,18 | 3,77% | 1.385.562,00 |
| 03.12.2025 | 17,45 | 17,81 | 17,26 | 17,52 | -0,06% | 927.177,00 |
| 02.12.2025 | 17,35 | 17,77 | 17,04 | 17,53 | 0,00% | 1.241.839,00 |
| 01.12.2025 | 17,24 | 17,81 | 17,00 | 17,53 | 0,23% | 1.575.594,00 |
| 28.11.2025 | 17,45 | 18,10 | 17,25 | 17,49 | 0,52% | 791.497,00 |
| 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% | 2.095.943,00 |
| 24.11.2025 | 13,81 | 14,30 | 13,52 | 13,86 | -1,84% | 2.678.291,00 |
| 21.11.2025 | 13,13 | 14,25 | 13,04 | 14,12 | 7,70% | 1.185.486,00 |
| 20.11.2025 | 13,64 | 13,88 | 13,08 | 13,11 | -3,25% | 854.172,00 |
| 19.11.2025 | 14,25 | 14,27 | 13,52 | 13,55 | -4,91% | 1.079.551,00 |
| 18.11.2025 | 14,30 | 14,48 | 13,97 | 14,25 | -3,32% | 1.038.332,00 |
| 17.11.2025 | 14,02 | 15,23 | 13,95 | 14,74 | 4,17% | 1.577.246,00 |
| 14.11.2025 | 14,68 | 14,95 | 14,03 | 14,15 | -5,51% | 922.487,00 |
| 13.11.2025 | 14,82 | 15,55 | 14,72 | 14,98 | 0,03% | 1.331.470,00 |
| 12.11.2025 | 14,30 | 15,07 | 14,30 | 14,97 | 4,91% | 1.413.207,00 |
| 11.11.2025 | 13,79 | 14,44 | 13,74 | 14,27 | 3,48% | 1.024.128,00 |
| 10.11.2025 | 14,26 | 14,40 | 13,43 | 13,79 | -1,57% | 1.344.190,00 |
| 07.11.2025 | 13,23 | 14,06 | 13,16 | 14,01 | 5,90% | 1.477.793,00 |
| 06.11.2025 | 14,08 | 14,08 | 13,12 | 13,23 | -7,42% | 2.116.905,00 |
| 05.11.2025 | 14,18 | 14,56 | 13,83 | 14,29 | 0,99% | 1.323.094,00 |
| 04.11.2025 | 14,39 | 14,48 | 14,05 | 14,15 | -2,28% | 1.225.591,00 |
| 03.11.2025 | 14,52 | 14,87 | 14,12 | 14,48 | -1,43% | 1.827.752,00 |
| 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% | 1.722.707,00 |
| 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 |