13,634$
7,70%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 12,55 | 13,71 | 12,54 | 13,55 | 7,03% | 1.065.042,00 |
| 13.04.2026 | 12,62 | 12,70 | 12,00 | 12,66 | -1,71% | 924.446,00 |
| 10.04.2026 | 13,55 | 13,65 | 12,64 | 12,88 | -4,45% | 864.202,00 |
| 09.04.2026 | 12,96 | 13,83 | 12,84 | 13,48 | 3,22% | 1.177.658,00 |
| 08.04.2026 | 13,00 | 13,63 | 12,55 | 13,06 | 7,40% | 1.653.692,00 |
| 07.04.2026 | 12,25 | 12,43 | 11,90 | 12,16 | 0,25% | 1.238.205,00 |
| 06.04.2026 | 12,16 | 12,39 | 11,52 | 12,13 | -1,78% | 1.498.997,00 |
| 02.04.2026 | 12,09 | 12,56 | 11,76 | 12,35 | -1,83% | 3.337.020,00 |
| 01.04.2026 | 11,57 | 13,42 | 11,51 | 12,58 | 16,16% | 4.465.601,00 |
| 31.03.2026 | 10,23 | 10,90 | 10,05 | 10,83 | 7,87% | 3.153.690,00 |
| 30.03.2026 | 10,10 | 10,25 | 9,69 | 10,04 | 2,34% | 4.197.010,00 |
| 27.03.2026 | 10,69 | 10,69 | 9,61 | 9,81 | -7,89% | 2.823.388,00 |
| 26.03.2026 | 11,84 | 12,07 | 10,47 | 10,65 | -12,06% | 2.005.540,00 |
| 25.03.2026 | 11,51 | 12,14 | 11,33 | 12,11 | 6,79% | 1.758.579,00 |
| 24.03.2026 | 11,63 | 11,82 | 11,15 | 11,34 | -3,98% | 1.543.947,00 |
| 23.03.2026 | 13,35 | 13,39 | 11,79 | 11,81 | -7,88% | 2.667.527,00 |
| 20.03.2026 | 13,92 | 13,92 | 12,79 | 12,82 | -6,83% | 5.630.093,00 |
| 19.03.2026 | 13,04 | 13,81 | 12,96 | 13,76 | 2,99% | 1.470.453,00 |
| 18.03.2026 | 13,34 | 13,80 | 13,07 | 13,36 | -0,96% | 1.372.040,00 |
| 17.03.2026 | 12,80 | 13,51 | 12,80 | 13,49 | 6,47% | 1.102.280,00 |
| 16.03.2026 | 12,94 | 13,13 | 12,55 | 12,67 | -2,09% | 1.388.671,00 |
| 13.03.2026 | 13,04 | 13,12 | 12,64 | 12,94 | -0,23% | 1.212.758,00 |
| 12.03.2026 | 12,96 | 13,20 | 12,81 | 12,97 | -2,04% | 860.046,00 |
| 11.03.2026 | 13,76 | 13,81 | 12,95 | 13,24 | -3,22% | 1.100.237,00 |
| 10.03.2026 | 13,54 | 14,22 | 13,21 | 13,68 | -0,58% | 1.255.789,00 |
| 09.03.2026 | 13,35 | 13,97 | 12,80 | 13,76 | -1,50% | 1.786.405,00 |
| 06.03.2026 | 14,60 | 14,80 | 13,49 | 13,97 | -6,74% | 1.373.125,00 |
| 05.03.2026 | 15,22 | 15,41 | 14,54 | 14,98 | -2,98% | 720.504,00 |
| 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 |