203,940$
1,27%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 201,36 | 211,10 | 201,11 | 203,94 | 1,27% | 17.586,00 |
| 15.08.2025 | 203,54 | 204,77 | 195,85 | 201,39 | 0,16% | 465.123,00 |
| 14.08.2025 | 192,92 | 202,00 | 192,48 | 201,06 | 0,28% | 452.573,00 |
| 13.08.2025 | 190,00 | 202,18 | 188,00 | 200,49 | 8,58% | 813.349,00 |
| 12.08.2025 | 186,57 | 189,50 | 176,27 | 184,64 | -1,11% | 557.098,00 |
| 11.08.2025 | 184,00 | 189,96 | 179,55 | 186,72 | 2,02% | 668.858,00 |
| 08.08.2025 | 192,00 | 194,96 | 182,04 | 183,02 | -4,37% | 791.134,00 |
| 07.08.2025 | 201,91 | 207,17 | 187,42 | 191,39 | -2,41% | 1.011.328,00 |
| 06.08.2025 | 233,00 | 235,48 | 179,00 | 196,11 | -17,89% | 2.652.735,00 |
| 05.08.2025 | 245,51 | 249,90 | 232,23 | 238,83 | -2,72% | 770.354,00 |
| 04.08.2025 | 234,75 | 246,94 | 227,65 | 245,51 | 5,49% | 483.639,00 |
| 01.08.2025 | 227,01 | 236,37 | 216,03 | 232,73 | -1,30% | 532.171,00 |
| 31.07.2025 | 241,54 | 246,16 | 231,00 | 235,80 | -1,83% | 451.784,00 |
| 30.07.2025 | 221,27 | 244,98 | 221,07 | 240,20 | 9,07% | 610.383,00 |
| 29.07.2025 | 218,17 | 230,00 | 217,19 | 220,23 | 3,33% | 640.189,00 |
| 28.07.2025 | 213,28 | 216,87 | 210,61 | 213,13 | 1,20% | 302.078,00 |
| 25.07.2025 | 208,56 | 217,70 | 205,52 | 210,61 | 0,78% | 380.941,00 |
| 24.07.2025 | 209,11 | 210,74 | 204,24 | 208,99 | -0,11% | 344.733,00 |
| 23.07.2025 | 196,94 | 209,58 | 194,20 | 209,21 | 7,81% | 478.352,00 |
| 22.07.2025 | 195,23 | 198,19 | 189,00 | 194,05 | -0,76% | 444.088,00 |
| 21.07.2025 | 220,00 | 222,99 | 193,05 | 195,54 | -10,34% | 803.715,00 |
| 18.07.2025 | 207,70 | 219,06 | 204,08 | 218,10 | 6,90% | 768.531,00 |
| 17.07.2025 | 190,31 | 207,00 | 188,55 | 204,02 | 6,82% | 814.315,00 |
| 16.07.2025 | 202,99 | 203,09 | 182,76 | 191,00 | -5,67% | 996.438,00 |
| 15.07.2025 | 216,18 | 217,30 | 188,55 | 202,49 | -5,40% | 998.090,00 |
| 14.07.2025 | 206,88 | 218,30 | 203,01 | 214,05 | 5,62% | 790.523,00 |
| 11.07.2025 | 223,86 | 228,82 | 196,32 | 202,66 | -11,88% | 976.970,00 |
| 10.07.2025 | 246,22 | 246,22 | 226,13 | 229,98 | -6,13% | 605.302,00 |
| 09.07.2025 | 270,52 | 271,39 | 242,00 | 244,99 | -6,52% | 589.354,00 |
| 08.07.2025 | 283,19 | 286,45 | 257,50 | 262,07 | -6,34% | 540.936,00 |
| 07.07.2025 | 277,64 | 283,19 | 261,12 | 279,80 | -0,71% | 361.300,00 |
| 03.07.2025 | 272,69 | 282,99 | 270,50 | 281,79 | 4,36% | 317.931,00 |
| 02.07.2025 | 257,39 | 273,41 | 255,00 | 270,03 | 3,59% | 362.598,00 |
| 01.07.2025 | 267,74 | 278,97 | 252,01 | 260,67 | -2,88% | 554.171,00 |
| 30.06.2025 | 259,69 | 280,30 | 257,89 | 268,41 | 7,52% | 694.089,00 |
| 27.06.2025 | 245,52 | 256,00 | 239,00 | 249,64 | 2,72% | 715.401,00 |
| 26.06.2025 | 230,61 | 245,09 | 227,98 | 243,03 | 7,48% | 449.462,00 |
| 25.06.2025 | 231,38 | 234,05 | 219,04 | 226,11 | -1,44% | 461.049,00 |
| 24.06.2025 | 219,00 | 230,00 | 216,66 | 229,42 | 6,84% | 402.846,00 |
| 23.06.2025 | 207,32 | 215,00 | 200,52 | 214,73 | 1,77% | 324.385,00 |
| 20.06.2025 | 204,01 | 212,05 | 200,28 | 211,00 | 5,04% | 349.866,00 |
| 18.06.2025 | 203,38 | 207,00 | 186,20 | 200,88 | -1,65% | 817.985,00 |
| 17.06.2025 | 213,07 | 217,71 | 204,05 | 204,26 | -5,73% | 439.891,00 |
| 16.06.2025 | 210,63 | 219,90 | 210,49 | 216,68 | 4,06% | 402.444,00 |
| 13.06.2025 | 228,20 | 231,60 | 205,00 | 208,24 | -12,60% | 1.113.261,00 |
| 12.06.2025 | 231,06 | 243,25 | 227,45 | 238,25 | 2,84% | 362.009,00 |
| 11.06.2025 | 229,55 | 233,59 | 225,51 | 231,67 | 3,16% | 389.431,00 |
| 10.06.2025 | 225,00 | 227,66 | 213,50 | 224,58 | -0,06% | 479.370,00 |
| 09.06.2025 | 223,14 | 226,19 | 211,44 | 224,72 | 1,43% | 393.282,00 |
| 06.06.2025 | 212,77 | 222,17 | 210,71 | 221,55 | 5,92% | 339.202,00 |
| 05.06.2025 | 207,97 | 212,80 | 204,77 | 209,17 | 1,02% | 288.966,00 |
| 04.06.2025 | 211,17 | 211,17 | 202,34 | 207,05 | -1,55% | 284.314,00 |
| 03.06.2025 | 204,72 | 212,06 | 201,08 | 210,32 | 0,59% | 428.884,00 |
| 02.06.2025 | 201,31 | 209,52 | 196,87 | 209,08 | 4,11% | 485.979,00 |
| 30.05.2025 | 206,33 | 206,40 | 195,00 | 200,82 | -3,60% | 607.968,00 |
| 29.05.2025 | 220,33 | 220,34 | 202,28 | 208,32 | -4,07% | 479.072,00 |
| 28.05.2025 | 208,45 | 217,17 | 206,46 | 217,16 | 3,90% | 322.183,00 |
| 27.05.2025 | 204,99 | 209,35 | 202,01 | 209,00 | 5,92% | 349.841,00 |
| 23.05.2025 | 193,52 | 201,45 | 190,41 | 197,32 | -0,77% | 262.507,00 |
| 22.05.2025 | 193,19 | 200,44 | 192,70 | 198,85 | 2,66% | 317.626,00 |
| 21.05.2025 | 195,89 | 201,16 | 190,71 | 193,70 | -1,19% | 558.874,00 |
| 20.05.2025 | 182,80 | 196,36 | 182,00 | 196,04 | 7,14% | 501.314,00 |
| 19.05.2025 | 180,18 | 184,52 | 180,00 | 182,97 | -1,34% | 327.592,00 |
| 16.05.2025 | 184,54 | 187,62 | 182,64 | 185,45 | 0,87% | 347.133,00 |
| 15.05.2025 | 181,18 | 186,74 | 178,29 | 183,85 | 0,29% | 475.086,00 |
| 14.05.2025 | 181,95 | 188,93 | 179,52 | 183,32 | 0,86% | 588.722,00 |
| 13.05.2025 | 173,26 | 181,83 | 172,96 | 181,76 | 5,72% | 765.033,00 |
| 12.05.2025 | 176,74 | 178,01 | 168,01 | 171,92 | 2,81% | 877.847,00 |
| 09.05.2025 | 152,37 | 167,27 | 149,20 | 167,22 | 9,49% | 1.027.472,00 |
| 08.05.2025 | 134,70 | 153,31 | 126,89 | 152,73 | 41,64% | 2.618.323,00 |
| 07.05.2025 | 105,83 | 109,27 | 105,83 | 107,83 | 1,80% | 573.009,00 |
| 06.05.2025 | 102,38 | 107,71 | 102,12 | 105,92 | 1,12% | 562.208,00 |
| 05.05.2025 | 103,05 | 107,54 | 102,62 | 104,75 | 0,03% | 423.193,00 |
| 02.05.2025 | 97,88 | 104,73 | 97,25 | 104,72 | 8,60% | 380.559,00 |
| 01.05.2025 | 96,77 | 97,77 | 93,73 | 96,43 | 1,70% | 197.182,00 |
| 30.04.2025 | 91,35 | 95,13 | 88,58 | 94,82 | -0,42% | 297.266,00 |
| 29.04.2025 | 93,52 | 95,74 | 92,52 | 95,22 | 1,64% | 158.340,00 |
| 28.04.2025 | 93,07 | 95,38 | 92,03 | 93,68 | 0,81% | 258.201,00 |
| 25.04.2025 | 90,55 | 93,87 | 89,90 | 92,93 | 3,30% | 332.996,00 |
| 24.04.2025 | 86,03 | 91,50 | 85,58 | 89,96 | 4,71% | 383.144,00 |
| 23.04.2025 | 88,47 | 91,00 | 85,75 | 85,91 | 3,05% | 345.963,00 |
| 22.04.2025 | 82,74 | 84,57 | 81,51 | 83,37 | 3,36% | 169.733,00 |
| 21.04.2025 | 82,13 | 83,06 | 78,30 | 80,66 | -4,28% | 281.206,00 |
| 17.04.2025 | 82,16 | 85,14 | 81,90 | 84,27 | 2,56% | 265.658,00 |
| 16.04.2025 | 82,24 | 83,21 | 79,85 | 82,17 | -1,99% | 289.691,00 |
| 15.04.2025 | 84,15 | 85,76 | 81,93 | 83,84 | 0,77% | 333.928,00 |
| 14.04.2025 | 86,00 | 87,65 | 81,03 | 83,20 | 0,20% | 204.932,00 |
| 11.04.2025 | 82,55 | 83,82 | 79,59 | 83,03 | 0,63% | 249.342,00 |
| 10.04.2025 | 85,00 | 86,00 | 80,43 | 82,51 | -5,49% | 364.899,00 |
| 09.04.2025 | 74,38 | 91,26 | 72,88 | 87,30 | 17,69% | 718.195,00 |
| 08.04.2025 | 78,97 | 82,95 | 72,37 | 74,18 | -2,68% | 476.861,00 |
| 07.04.2025 | 67,00 | 81,35 | 65,46 | 76,22 | 7,66% | 656.790,00 |
| 04.04.2025 | 73,13 | 74,49 | 66,61 | 70,80 | -10,82% | 601.347,00 |
| 03.04.2025 | 80,00 | 81,41 | 77,43 | 79,39 | -6,70% | 431.195,00 |
| 02.04.2025 | 81,93 | 87,43 | 81,57 | 85,09 | 0,66% | 403.568,00 |
| 01.04.2025 | 82,96 | 85,99 | 81,12 | 84,53 | 2,26% | 342.270,00 |
| 31.03.2025 | 81,00 | 83,35 | 78,56 | 82,66 | -2,24% | 768.360,00 |
| 28.03.2025 | 88,00 | 89,48 | 83,12 | 84,55 | -4,19% | 403.021,00 |
| 27.03.2025 | 90,51 | 91,64 | 86,26 | 88,25 | -4,58% | 309.541,00 |
| 26.03.2025 | 96,90 | 97,91 | 89,66 | 92,49 | -4,55% | 375.593,00 |