5,700€
-1,72%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 5,73 | 5,73 | 5,73 | 5,73 | -1,29% | - |
| 29.09.2026 | 5,73 | 5,98 | 5,68 | 5,80 | 0,00% | - |
| 28.09.2026 | 5,73 | 5,85 | 5,60 | 5,80 | -1,69% | - |
| 25.09.2026 | 5,85 | 5,90 | 5,65 | 5,90 | 1,72% | - |
| 24.09.2026 | 5,95 | 6,03 | 5,75 | 5,80 | -2,11% | - |
| 23.09.2026 | 6,20 | 6,28 | 5,90 | 5,93 | -5,20% | - |
| 22.09.2026 | 5,95 | 6,33 | 5,88 | 6,25 | 5,93% | - |
| 21.09.2026 | 5,85 | 6,00 | 5,73 | 5,90 | 0,00% | - |
| 18.09.2026 | 5,80 | 5,95 | 5,70 | 5,90 | 1,72% | 5.600,00 |
| 17.09.2026 | 6,08 | 6,15 | 5,70 | 5,80 | -4,13% | - |
| 16.09.2026 | 6,00 | 6,20 | 5,60 | 6,05 | 0,83% | - |
| 15.09.2026 | 6,55 | 7,23 | 5,85 | 6,00 | -6,98% | 16,00 |
| 14.09.2026 | 7,10 | 7,65 | 6,25 | 6,45 | -8,51% | 674,00 |
| 11.09.2026 | 7,05 | 7,28 | 6,93 | 7,05 | -1,40% | - |
| 10.09.2026 | 7,10 | 7,20 | 6,85 | 7,15 | 0,70% | - |
| 09.09.2026 | 7,55 | 7,60 | 6,90 | 7,10 | -5,96% | - |
| 08.09.2026 | 7,45 | 7,65 | 7,43 | 7,55 | 1,34% | - |
| 07.09.2026 | 7,45 | 7,50 | 7,45 | 7,45 | -1,32% | - |
| 04.09.2026 | 7,55 | 7,65 | 7,33 | 7,55 | 0,67% | - |
| 03.09.2026 | 7,95 | 8,10 | 7,35 | 7,50 | -6,83% | - |
| 02.09.2026 | 7,35 | 8,15 | 7,18 | 8,05 | 10,27% | - |
| 01.09.2026 | 7,80 | 7,80 | 7,20 | 7,30 | -5,81% | - |
| 31.08.2026 | 8,05 | 8,10 | 7,65 | 7,75 | -4,91% | - |
| 28.08.2026 | 7,95 | 8,25 | 7,85 | 8,15 | 2,52% | - |
| 27.08.2026 | 8,55 | 8,55 | 7,80 | 7,95 | -6,47% | - |
| 26.08.2026 | 8,65 | 8,73 | 8,40 | 8,50 | -2,30% | - |
| 25.08.2026 | 8,95 | 8,98 | 8,60 | 8,70 | -2,79% | - |
| 24.08.2026 | 8,65 | 9,05 | 8,60 | 8,95 | 3,47% | - |
| 21.08.2026 | 8,45 | 8,83 | 8,40 | 8,65 | 2,37% | - |
| 20.08.2026 | 8,20 | 8,55 | 8,20 | 8,45 | -1,74% | - |
| 19.08.2026 | 8,65 | 8,78 | 8,50 | 8,60 | -3,91% | - |
| 05.05.2026 | 9,40 | 9,43 | 8,84 | 8,95 | -3,19% | 990,00 |
| 04.05.2026 | 10,00 | 10,00 | 9,19 | 9,25 | -3,78% | 780,00 |
| 30.04.2026 | 9,38 | 9,75 | 9,23 | 9,61 | 0,78% | - |
| 29.04.2026 | 9,70 | 9,88 | 9,06 | 9,53 | 1,05% | - |
| 28.04.2026 | 10,80 | 10,95 | 9,43 | 9,44 | -13,12% | - |
| 27.04.2026 | 10,40 | 11,15 | 10,40 | 10,86 | 3,31% | - |
| 24.04.2026 | 10,80 | 10,95 | 10,36 | 10,51 | -3,29% | - |
| 23.04.2026 | 10,90 | 11,25 | 10,77 | 10,87 | -1,54% | - |
| 22.04.2026 | 10,90 | 11,14 | 10,79 | 11,04 | 1,14% | - |
| 21.04.2026 | 11,80 | 11,95 | 10,91 | 10,92 | -7,13% | - |
| 20.04.2026 | 12,00 | 12,46 | 11,61 | 11,75 | -3,12% | - |
| 17.04.2026 | 12,15 | 12,70 | 11,98 | 12,13 | 0,40% | - |
| 16.04.2026 | 11,50 | 12,26 | 11,50 | 12,08 | 4,53% | - |
| 15.04.2026 | 11,50 | 11,76 | 11,18 | 11,56 | 0,61% | - |
| 14.04.2026 | 10,70 | 11,61 | 10,70 | 11,49 | 6,67% | - |
| 13.04.2026 | 10,90 | 10,95 | 10,26 | 10,77 | -2,02% | - |
| 10.04.2026 | 11,50 | 11,70 | 10,79 | 10,99 | -4,60% | - |
| 09.04.2026 | 11,15 | 11,79 | 11,05 | 11,52 | 2,95% | 900,00 |
| 08.04.2026 | 10,80 | 11,65 | 10,73 | 11,19 | 6,59% | - |
| 07.04.2026 | 10,50 | 10,75 | 10,29 | 10,50 | -1,96% | - |
| 02.04.2026 | 10,75 | 10,95 | 10,22 | 10,71 | -1,31% | - |
| 01.04.2026 | 9,85 | 11,54 | 9,70 | 10,85 | 13,49% | - |
| 31.03.2026 | 8,80 | 9,85 | 8,05 | 9,56 | 9,17% | - |
| 30.03.2026 | 8,58 | 8,90 | 8,47 | 8,76 | 2,70% | - |
| 27.03.2026 | 9,23 | 9,33 | 8,39 | 8,53 | -7,93% | - |
| 26.03.2026 | 10,45 | 10,45 | 9,11 | 9,27 | -11,55% | - |
| 25.03.2026 | 9,88 | 10,52 | 9,79 | 10,48 | 7,01% | - |
| 24.03.2026 | 10,15 | 10,25 | 9,65 | 9,79 | -3,82% | - |
| 23.03.2026 | 11,00 | 11,45 | 10,17 | 10,18 | -8,31% | - |
| 20.03.2026 | 11,80 | 11,92 | 11,08 | 11,10 | -6,55% | - |
| 19.03.2026 | 11,60 | 11,91 | 11,27 | 11,88 | 1,96% | - |
| 18.03.2026 | 11,70 | 11,96 | 11,47 | 11,65 | -0,43% | 216,00 |
| 17.03.2026 | 10,90 | 11,71 | 10,90 | 11,70 | 6,21% | - |
| 16.03.2026 | 11,45 | 11,45 | 10,93 | 11,02 | -2,82% | 2.700,00 |
| 13.03.2026 | 11,30 | 11,44 | 11,03 | 11,34 | 0,69% | - |
| 12.03.2026 | 11,45 | 11,45 | 11,14 | 11,26 | -1,66% | - |
| 11.03.2026 | 11,70 | 11,91 | 11,20 | 11,45 | -2,85% | 195,00 |
| 10.03.2026 | 11,80 | 12,20 | 11,39 | 11,79 | -0,39% | - |
| 09.03.2026 | 11,85 | 12,01 | 11,08 | 11,83 | -1,47% | 572,00 |
| 06.03.2026 | 12,95 | 12,95 | 11,63 | 12,01 | -6,91% | - |
| 05.03.2026 | 13,20 | 13,30 | 12,56 | 12,90 | -2,88% | - |
| 04.03.2026 | 12,65 | 13,33 | 12,24 | 13,28 | 4,80% | - |
| 03.03.2026 | 12,00 | 12,67 | 11,54 | 12,67 | 4,21% | - |
| 02.03.2026 | 12,35 | 12,60 | 12,09 | 12,16 | -2,41% | - |
| 27.02.2026 | 13,10 | 13,10 | 12,36 | 12,46 | -5,07% | - |
| 26.02.2026 | 12,60 | 13,26 | 12,60 | 13,13 | 3,21% | - |
| 25.02.2026 | 12,51 | 12,75 | 12,18 | 12,72 | 2,02% | - |
| 24.02.2026 | 12,80 | 12,95 | 12,35 | 12,47 | -2,91% | - |
| 23.02.2026 | 13,00 | 13,30 | 12,25 | 12,84 | -1,83% | - |
| 20.02.2026 | 13,20 | 13,43 | 12,77 | 13,08 | -1,16% | - |
| 19.02.2026 | 13,90 | 14,08 | 13,00 | 13,24 | -5,40% | - |
| 18.02.2026 | 13,30 | 14,33 | 13,30 | 13,99 | 4,42% | - |
| 17.02.2026 | 12,50 | 13,40 | 12,50 | 13,40 | 6,77% | - |
| 16.02.2026 | 12,50 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 13.02.2026 | 13,10 | 13,20 | 12,50 | 12,60 | -3,82% | - |
| 12.02.2026 | 14,70 | 14,95 | 13,00 | 13,10 | -11,49% | - |
| 11.02.2026 | 14,90 | 15,20 | 14,60 | 14,80 | -1,99% | - |
| 10.02.2026 | 15,20 | 15,50 | 15,00 | 15,10 | -1,31% | - |
| 09.02.2026 | 16,20 | 16,30 | 15,10 | 15,30 | -6,13% | - |
| 06.02.2026 | 15,90 | 16,55 | 15,90 | 16,30 | 1,88% | 23.970,00 |
| 05.02.2026 | 16,60 | 16,90 | 15,70 | 16,00 | -4,76% | - |
| 04.02.2026 | 16,50 | 17,55 | 16,40 | 16,80 | 1,82% | - |
| 03.02.2026 | 16,90 | 17,30 | 16,15 | 16,50 | -3,51% | - |
| 02.02.2026 | 15,70 | 17,15 | 15,60 | 17,10 | 8,23% | - |
| 30.01.2026 | 15,50 | 15,95 | 14,80 | 15,80 | 0,00% | - |
| 29.01.2026 | 16,10 | 16,35 | 15,70 | 15,80 | -2,47% | - |
| 28.01.2026 | 16,10 | 16,65 | 15,85 | 16,20 | 0,62% | - |
| 27.01.2026 | 15,90 | 16,20 | 15,80 | 16,10 | 0,00% | - |
| 26.01.2026 | 17,35 | 17,35 | 15,70 | 16,10 | -7,47% | - |