217,370$
-0,58%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 210,87 | 217,37 | 204,09 | 217,35 | -0,59% | 816,00 |
| 05.03.2026 | 214,90 | 224,28 | 208,82 | 218,64 | 3,78% | 816,00 |
| 04.03.2026 | 203,06 | 217,11 | 195,08 | 210,67 | 0,91% | 972.317,00 |
| 03.03.2026 | 208,89 | 216,09 | 182,27 | 208,76 | 4,90% | 1.565.349,00 |
| 02.03.2026 | 185,01 | 205,87 | 185,01 | 199,01 | 2,97% | 918.641,00 |
| 27.02.2026 | 185,90 | 194,97 | 185,00 | 193,27 | 0,49% | 988.842,00 |
| 26.02.2026 | 178,20 | 193,08 | 178,00 | 192,33 | 11,55% | 826.622,00 |
| 25.02.2026 | 172,07 | 176,22 | 170,00 | 172,41 | 1,83% | 476.352,00 |
| 24.02.2026 | 165,50 | 172,00 | 161,62 | 169,31 | 2,25% | 271.122,00 |
| 23.02.2026 | 174,90 | 178,85 | 162,10 | 165,59 | -6,19% | 272.620,00 |
| 20.02.2026 | 175,49 | 180,70 | 174,48 | 176,51 | -0,97% | 273.463,00 |
| 19.02.2026 | 177,50 | 184,28 | 173,01 | 178,24 | -1,29% | 496.688,00 |
| 18.02.2026 | 177,30 | 185,13 | 177,03 | 180,57 | 2,24% | 235.885,00 |
| 17.02.2026 | 173,93 | 182,27 | 173,69 | 176,61 | -0,38% | 306.425,00 |
| 13.02.2026 | 170,36 | 182,00 | 168,71 | 177,28 | 4,21% | 401.548,00 |
| 12.02.2026 | 173,81 | 174,45 | 159,72 | 170,12 | 0,30% | 740.094,00 |
| 11.02.2026 | 187,49 | 188,00 | 167,12 | 169,61 | -8,58% | 486.131,00 |
| 10.02.2026 | 187,00 | 193,04 | 185,00 | 185,53 | 0,16% | 298.466,00 |
| 09.02.2026 | 185,00 | 194,00 | 182,89 | 185,23 | 1,10% | 798.256,00 |
| 06.02.2026 | 175,73 | 185,85 | 170,11 | 183,22 | 17,51% | 800.812,00 |
| 05.02.2026 | 158,52 | 161,12 | 152,21 | 155,92 | -4,39% | 406.489,00 |
| 04.02.2026 | 168,00 | 169,98 | 154,02 | 163,08 | -4,07% | 571.341,00 |
| 03.02.2026 | 175,96 | 178,00 | 165,04 | 170,00 | -2,71% | 509.411,00 |
| 02.02.2026 | 162,00 | 176,66 | 160,23 | 174,73 | 6,74% | 594.784,00 |
| 30.01.2026 | 170,72 | 172,50 | 162,51 | 163,69 | -4,50% | 815.411,00 |
| 29.01.2026 | 172,81 | 173,80 | 169,00 | 171,40 | -2,00% | 415.505,00 |
| 28.01.2026 | 176,60 | 180,32 | 174,50 | 174,89 | -1,48% | 341.590,00 |
| 27.01.2026 | 183,28 | 187,91 | 170,50 | 177,51 | -3,56% | 771.029,00 |
| 26.01.2026 | 182,37 | 186,00 | 180,20 | 184,06 | 0,93% | 355.068,00 |
| 23.01.2026 | 189,03 | 190,01 | 182,07 | 182,37 | -4,22% | 340.622,00 |
| 22.01.2026 | 190,47 | 197,29 | 188,62 | 190,40 | 2,37% | 425.167,00 |
| 21.01.2026 | 186,11 | 187,99 | 177,40 | 186,00 | 0,39% | 657.137,00 |
| 20.01.2026 | 185,00 | 195,59 | 183,20 | 185,27 | -4,50% | 572.683,00 |
| 16.01.2026 | 192,55 | 201,07 | 190,63 | 194,01 | 1,02% | 660.611,00 |
| 15.01.2026 | 189,11 | 193,70 | 179,00 | 192,06 | 3,56% | 1.009.271,00 |
| 14.01.2026 | 209,68 | 211,20 | 183,97 | 185,46 | -12,40% | 1.082.043,00 |
| 13.01.2026 | 216,00 | 220,00 | 209,10 | 211,72 | -1,76% | 476.040,00 |
| 12.01.2026 | 246,66 | 250,20 | 213,41 | 215,51 | -9,96% | 878.236,00 |
| 09.01.2026 | 239,93 | 250,50 | 236,76 | 239,35 | 1,16% | 442.349,00 |
| 08.01.2026 | 234,90 | 238,09 | 232,50 | 236,60 | 0,79% | 229.790,00 |
| 07.01.2026 | 232,80 | 242,90 | 230,00 | 234,74 | 0,64% | 295.209,00 |
| 06.01.2026 | 231,83 | 235,29 | 225,00 | 233,25 | 1,33% | 272.034,00 |
| 05.01.2026 | 220,33 | 236,00 | 215,81 | 230,18 | 4,88% | 335.924,00 |