56,049$
2,69%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 54,95 | 56,17 | 54,27 | 56,13 | 2,84% | 1.008.722,00 |
| 22.04.2024 | 54,79 | 55,23 | 53,60 | 54,58 | 1,64% | 1.018.567,00 |
| 19.04.2024 | 53,53 | 54,16 | 53,06 | 53,70 | 0,07% | 949.851,00 |
| 18.04.2024 | 53,88 | 54,77 | 53,23 | 53,66 | -0,30% | 1.183.710,00 |
| 17.04.2024 | 55,26 | 55,26 | 53,23 | 53,82 | -0,90% | 1.068.613,00 |
| 16.04.2024 | 53,76 | 54,40 | 52,64 | 54,31 | -0,22% | 1.384.193,00 |
| 15.04.2024 | 56,54 | 57,41 | 54,09 | 54,43 | -2,96% | 2.616.585,00 |
| 12.04.2024 | 59,65 | 59,78 | 55,64 | 56,09 | -7,66% | 3.147.322,00 |
| 11.04.2024 | 61,10 | 61,56 | 60,15 | 60,74 | -0,61% | 1.110.002,00 |
| 10.04.2024 | 61,86 | 62,21 | 60,59 | 61,11 | -3,00% | 1.688.426,00 |
| 09.04.2024 | 63,92 | 64,31 | 62,16 | 63,00 | -1,62% | 1.583.217,00 |
| 08.04.2024 | 65,13 | 65,38 | 63,16 | 64,04 | -0,90% | 1.122.546,00 |
| 05.04.2024 | 64,90 | 65,66 | 64,20 | 64,62 | -0,78% | 904.692,00 |
| 04.04.2024 | 68,46 | 68,63 | 64,16 | 65,13 | -4,64% | 2.376.661,00 |
| 03.04.2024 | 66,41 | 69,82 | 66,18 | 68,30 | 10,36% | 5.834.081,00 |
| 02.04.2024 | 63,69 | 63,90 | 61,28 | 61,89 | -3,90% | 3.379.097,00 |
| 01.04.2024 | 62,68 | 65,00 | 62,68 | 64,40 | 2,88% | 1.230.183,00 |
| 28.03.2024 | 61,92 | 62,91 | 61,48 | 62,60 | 1,85% | 1.617.945,00 |
| 27.03.2024 | 60,18 | 62,13 | 59,53 | 61,46 | 3,45% | 1.130.829,00 |
| 26.03.2024 | 59,20 | 59,91 | 58,78 | 59,41 | 0,58% | 1.225.084,00 |
| 25.03.2024 | 58,64 | 60,44 | 58,02 | 59,07 | -3,07% | 1.498.116,00 |
| 22.03.2024 | 62,57 | 62,57 | 60,74 | 60,94 | -2,73% | 704.200,00 |
| 21.03.2024 | 63,55 | 63,55 | 61,22 | 62,65 | -1,42% | 1.199.637,00 |
| 20.03.2024 | 62,57 | 63,99 | 62,02 | 63,55 | 1,21% | 491.371,00 |
| 19.03.2024 | 61,93 | 62,82 | 60,40 | 62,79 | 1,21% | 646.158,00 |
| 18.03.2024 | 62,71 | 63,05 | 61,95 | 62,04 | -1,01% | 544.163,00 |
| 15.03.2024 | 62,03 | 63,02 | 61,77 | 62,67 | 0,40% | 1.580.445,00 |
| 14.03.2024 | 62,00 | 62,56 | 61,10 | 62,42 | -0,19% | 647.942,00 |
| 13.03.2024 | 62,39 | 63,13 | 62,06 | 62,54 | -0,02% | 523.764,00 |
| 12.03.2024 | 60,82 | 63,05 | 60,56 | 62,55 | 2,29% | 567.214,00 |
| 11.03.2024 | 62,58 | 62,93 | 60,59 | 61,15 | -3,00% | 738.141,00 |
| 08.03.2024 | 63,48 | 64,49 | 61,99 | 63,04 | -0,32% | 449.316,00 |
| 07.03.2024 | 63,54 | 63,79 | 62,58 | 63,24 | 1,01% | 952.507,00 |
| 06.03.2024 | 64,04 | 64,90 | 62,58 | 62,61 | -0,51% | 616.808,00 |
| 05.03.2024 | 60,47 | 62,99 | 60,33 | 62,93 | 2,66% | 703.818,00 |
| 04.03.2024 | 62,40 | 63,19 | 60,95 | 61,30 | -1,89% | 780.703,00 |
| 01.03.2024 | 61,52 | 62,87 | 60,25 | 62,48 | 1,26% | 716.558,00 |
| 29.02.2024 | 63,49 | 63,49 | 61,34 | 61,70 | -1,61% | 912.075,00 |
| 28.02.2024 | 62,55 | 63,64 | 62,13 | 62,71 | -1,03% | 759.058,00 |
| 27.02.2024 | 63,53 | 63,97 | 62,74 | 63,36 | 0,35% | 597.719,00 |
| 26.02.2024 | 63,22 | 63,92 | 62,92 | 63,14 | -0,94% | 541.384,00 |
| 23.02.2024 | 61,88 | 64,15 | 61,69 | 63,74 | 2,39% | 986.645,00 |
| 22.02.2024 | 60,67 | 63,25 | 60,67 | 62,25 | 3,23% | 668.627,00 |
| 21.02.2024 | 60,69 | 60,90 | 59,37 | 60,30 | -0,76% | 651.244,00 |
| 20.02.2024 | 60,00 | 61,41 | 59,93 | 60,76 | -0,07% | 588.235,00 |
| 16.02.2024 | 58,76 | 61,65 | 58,46 | 60,80 | 2,34% | 1.041.978,00 |
| 15.02.2024 | 58,59 | 59,68 | 58,19 | 59,41 | 1,89% | 1.253.800,00 |
| 14.02.2024 | 59,84 | 59,84 | 57,11 | 58,31 | -0,38% | 530.318,00 |
| 13.02.2024 | 57,90 | 59,64 | 57,29 | 58,53 | -4,41% | 843.042,00 |
| 12.02.2024 | 59,35 | 61,28 | 58,80 | 61,23 | 2,96% | 789.687,00 |
| 09.02.2024 | 58,28 | 59,86 | 58,10 | 59,47 | 2,41% | 1.388.597,00 |
| 08.02.2024 | 54,76 | 58,07 | 54,56 | 58,07 | 7,00% | 1.042.810,00 |
| 07.02.2024 | 54,92 | 55,15 | 53,79 | 54,27 | -0,15% | 526.857,00 |
| 06.02.2024 | 53,27 | 54,38 | 53,20 | 54,35 | 1,46% | 627.700,00 |
| 05.02.2024 | 54,28 | 54,72 | 53,09 | 53,57 | -2,94% | 866.004,00 |
| 02.02.2024 | 53,32 | 55,35 | 53,22 | 55,19 | 1,64% | 841.142,00 |
| 01.02.2024 | 53,75 | 54,40 | 52,26 | 54,30 | 1,48% | 1.533.037,00 |
| 31.01.2024 | 53,62 | 55,18 | 53,03 | 53,51 | -0,22% | 1.263.464,00 |
| 30.01.2024 | 52,62 | 53,67 | 51,98 | 53,63 | 1,53% | 860.245,00 |
| 29.01.2024 | 51,20 | 53,21 | 50,87 | 52,82 | 2,86% | 484.307,00 |
| 26.01.2024 | 52,28 | 52,60 | 51,16 | 51,35 | -1,31% | 526.639,00 |
| 25.01.2024 | 51,87 | 53,09 | 51,08 | 52,03 | 2,70% | 1.004.396,00 |
| 24.01.2024 | 52,03 | 52,04 | 50,26 | 50,66 | -1,15% | 886.453,00 |
| 23.01.2024 | 51,54 | 52,10 | 51,12 | 51,25 | 1,08% | 900.149,00 |
| 22.01.2024 | 48,93 | 51,12 | 48,88 | 50,70 | 4,39% | 1.092.015,00 |
| 19.01.2024 | 48,53 | 49,10 | 47,95 | 48,57 | -0,14% | 835.523,00 |
| 18.01.2024 | 49,37 | 49,45 | 47,90 | 48,64 | -0,65% | 1.073.473,00 |
| 17.01.2024 | 48,39 | 49,16 | 48,39 | 48,96 | -0,57% | 1.100.187,00 |
| 16.01.2024 | 48,64 | 49,65 | 47,97 | 49,24 | 0,00% | 1.286.038,00 |
| 12.01.2024 | 50,43 | 50,53 | 48,50 | 49,24 | -1,20% | 1.164.456,00 |
| 11.01.2024 | 50,55 | 50,93 | 49,39 | 49,84 | -1,91% | 955.360,00 |
| 10.01.2024 | 49,81 | 51,00 | 49,30 | 50,81 | 2,11% | 1.032.235,00 |
| 09.01.2024 | 50,89 | 51,43 | 49,42 | 49,76 | -3,72% | 1.083.900,00 |
| 08.01.2024 | 50,23 | 52,01 | 50,23 | 51,68 | 1,99% | 1.290.494,00 |
| 05.01.2024 | 50,77 | 51,60 | 49,27 | 50,67 | -0,74% | 3.301.169,00 |
| 04.01.2024 | 50,88 | 51,46 | 50,48 | 51,05 | -0,47% | 1.023.716,00 |
| 03.01.2024 | 53,46 | 53,46 | 51,02 | 51,29 | -5,39% | 1.154.645,00 |
| 02.01.2024 | 53,55 | 54,85 | 52,78 | 54,21 | 0,67% | 1.676.279,00 |
| 29.12.2023 | 54,05 | 54,51 | 53,36 | 53,85 | -0,96% | 971.583,00 |
| 28.12.2023 | 55,98 | 55,98 | 54,14 | 54,37 | -1,47% | 579.774,00 |
| 27.12.2023 | 55,05 | 55,65 | 54,63 | 55,18 | 0,62% | 937.265,00 |
| 26.12.2023 | 53,40 | 55,28 | 52,88 | 54,84 | 3,08% | 872.692,00 |
| 22.12.2023 | 52,75 | 53,56 | 52,41 | 53,20 | 1,24% | 903.700,00 |
| 21.12.2023 | 50,54 | 52,81 | 50,00 | 52,55 | 2,58% | 1.306.857,00 |
| 20.12.2023 | 51,34 | 52,82 | 51,01 | 51,23 | -1,18% | 990.783,00 |
| 19.12.2023 | 50,12 | 51,91 | 49,97 | 51,84 | 4,96% | 1.048.973,00 |
| 18.12.2023 | 50,00 | 50,11 | 48,89 | 49,39 | -0,80% | 833.578,00 |
| 15.12.2023 | 51,40 | 51,40 | 49,29 | 49,79 | -2,66% | 1.944.476,00 |
| 14.12.2023 | 49,33 | 51,55 | 49,22 | 51,15 | 5,81% | 2.411.758,00 |
| 13.12.2023 | 46,47 | 48,75 | 46,05 | 48,34 | 4,27% | 1.099.280,00 |
| 12.12.2023 | 47,60 | 47,68 | 45,79 | 46,36 | -2,75% | 1.153.082,00 |
| 11.12.2023 | 47,14 | 47,70 | 46,67 | 47,67 | 0,80% | 918.473,00 |
| 08.12.2023 | 45,72 | 47,45 | 45,00 | 47,29 | 3,52% | 1.309.392,00 |
| 07.12.2023 | 44,41 | 45,86 | 43,78 | 45,68 | 4,27% | 1.515.415,00 |
| 06.12.2023 | 42,90 | 47,29 | 42,73 | 43,81 | 4,51% | 4.875.481,00 |
| 05.12.2023 | 42,45 | 43,26 | 41,85 | 41,92 | -1,78% | 1.732.882,00 |
| 04.12.2023 | 43,12 | 44,18 | 42,38 | 42,68 | -1,07% | 1.868.800,00 |
| 01.12.2023 | 40,77 | 43,19 | 40,56 | 43,14 | 5,09% | 916.492,00 |
| 30.11.2023 | 40,73 | 41,28 | 40,31 | 41,05 | 0,71% | 840.120,00 |
| 29.11.2023 | 39,99 | 40,79 | 39,89 | 40,76 | 2,80% | 785.211,00 |