212,870$
1,22%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 214,72 | 222,00 | 210,80 | 213,13 | 1,35% | 456.359,00 |
| 25.11.2025 | 203,60 | 213,00 | 201,95 | 210,30 | 3,19% | 672.768,00 |
| 24.11.2025 | 197,81 | 206,64 | 195,00 | 203,79 | 4,68% | 818.588,00 |
| 21.11.2025 | 180,91 | 195,72 | 175,01 | 194,68 | 6,67% | 730.248,00 |
| 20.11.2025 | 196,90 | 199,05 | 181,36 | 182,51 | -4,00% | 522.408,00 |
| 19.11.2025 | 190,33 | 197,18 | 185,00 | 190,12 | -0,18% | 462.964,00 |
| 18.11.2025 | 190,51 | 198,64 | 188,56 | 190,46 | -1,88% | 500.026,00 |
| 17.11.2025 | 200,88 | 206,00 | 184,21 | 194,10 | -5,46% | 848.662,00 |
| 14.11.2025 | 207,70 | 218,98 | 200,86 | 205,30 | -5,06% | 650.282,00 |
| 13.11.2025 | 242,82 | 242,82 | 208,72 | 216,24 | -10,49% | 963.345,00 |
| 12.11.2025 | 241,21 | 249,00 | 230,00 | 241,59 | 0,16% | 390.050,00 |
| 11.11.2025 | 246,75 | 246,75 | 233,41 | 241,21 | -2,34% | 379.624,00 |
| 10.11.2025 | 240,16 | 256,00 | 239,00 | 246,98 | 4,90% | 456.947,00 |
| 07.11.2025 | 215,86 | 238,90 | 215,00 | 235,45 | 5,29% | 748.791,00 |
| 06.11.2025 | 247,51 | 251,68 | 217,50 | 223,63 | -8,15% | 751.218,00 |
| 05.11.2025 | 239,52 | 244,98 | 218,40 | 243,47 | 3,79% | 1.006.683,00 |
| 04.11.2025 | 260,01 | 273,12 | 220,00 | 234,58 | -2,30% | 1.992.698,00 |
| 03.11.2025 | 241,00 | 246,61 | 232,89 | 240,11 | 0,33% | 630.160,00 |
| 31.10.2025 | 229,35 | 239,92 | 225,35 | 239,32 | 6,75% | 258.668,00 |
| 30.10.2025 | 242,21 | 247,00 | 223,00 | 224,18 | -8,07% | 323.430,00 |
| 29.10.2025 | 247,83 | 250,40 | 230,10 | 243,87 | -2,84% | 396.385,00 |
| 28.10.2025 | 257,61 | 258,29 | 250,47 | 250,99 | -1,98% | 221.305,00 |
| 27.10.2025 | 253,35 | 262,32 | 248,53 | 256,05 | 2,97% | 390.550,00 |
| 24.10.2025 | 245,00 | 255,50 | 245,00 | 248,67 | 3,20% | 477.724,00 |
| 23.10.2025 | 222,00 | 242,75 | 212,00 | 240,96 | 10,37% | 403.283,00 |
| 22.10.2025 | 226,79 | 233,19 | 208,60 | 218,33 | -3,56% | 387.397,00 |
| 21.10.2025 | 213,96 | 230,11 | 212,50 | 226,40 | 5,05% | 335.935,00 |
| 20.10.2025 | 209,55 | 221,04 | 209,42 | 215,52 | 4,44% | 272.547,00 |
| 17.10.2025 | 208,00 | 217,20 | 200,00 | 206,36 | -2,45% | 623.249,00 |
| 16.10.2025 | 224,04 | 224,04 | 209,38 | 211,54 | -4,08% | 279.661,00 |
| 15.10.2025 | 220,00 | 224,91 | 215,00 | 220,54 | 1,98% | 390.687,00 |
| 14.10.2025 | 198,00 | 217,50 | 195,00 | 216,25 | 6,83% | 511.450,00 |
| 13.10.2025 | 200,88 | 205,13 | 198,66 | 202,43 | 3,77% | 270.277,00 |
| 10.10.2025 | 208,24 | 211,50 | 195,03 | 195,07 | -5,61% | 281.621,00 |
| 09.10.2025 | 208,20 | 213,00 | 203,69 | 206,67 | -0,64% | 265.018,00 |
| 08.10.2025 | 205,39 | 215,00 | 203,07 | 208,01 | 2,53% | 395.757,00 |
| 07.10.2025 | 200,49 | 204,75 | 195,00 | 202,88 | 1,30% | 293.464,00 |
| 06.10.2025 | 202,64 | 206,01 | 198,63 | 200,28 | -1,48% | 322.952,00 |
| 03.10.2025 | 205,75 | 209,04 | 202,20 | 203,28 | -0,47% | 31.349,00 |
| 02.10.2025 | 198,96 | 209,50 | 197,00 | 204,23 | 3,49% | 520.302,00 |
| 01.10.2025 | 202,00 | 209,45 | 196,55 | 197,35 | -1,00% | 481.582,00 |
| 30.09.2025 | 211,34 | 211,34 | 195,74 | 199,35 | -5,46% | 655.414,00 |
| 29.09.2025 | 221,83 | 223,00 | 207,93 | 210,87 | -3,31% | 368.126,00 |
| 26.09.2025 | 223,57 | 226,66 | 215,00 | 218,10 | -2,32% | 252.549,00 |
| 25.09.2025 | 220,00 | 227,25 | 213,01 | 223,27 | -2,51% | 307.164,00 |
| 24.09.2025 | 233,20 | 239,70 | 221,00 | 229,03 | -1,01% | 339.542,00 |
| 23.09.2025 | 241,11 | 243,86 | 230,04 | 231,37 | -4,61% | 382.340,00 |
| 22.09.2025 | 238,36 | 245,50 | 235,01 | 242,56 | 1,69% | 498.375,00 |
| 19.09.2025 | 226,99 | 241,23 | 226,23 | 238,54 | 4,71% | 1.107.127,00 |
| 18.09.2025 | 219,57 | 229,52 | 218,35 | 227,80 | 4,17% | 357.065,00 |
| 17.09.2025 | 216,68 | 223,29 | 212,50 | 218,69 | 2,08% | 295.018,00 |
| 16.09.2025 | 219,00 | 221,00 | 206,54 | 214,24 | -2,14% | 437.588,00 |
| 15.09.2025 | 230,00 | 230,17 | 218,26 | 218,93 | -4,57% | 417.904,00 |
| 12.09.2025 | 225,21 | 230,37 | 224,00 | 229,42 | 2,02% | 351.214,00 |
| 11.09.2025 | 219,90 | 228,69 | 213,92 | 224,87 | 4,96% | 388.426,00 |
| 10.09.2025 | 217,49 | 219,76 | 209,19 | 214,25 | -1,34% | 348.712,00 |
| 09.09.2025 | 194,10 | 219,00 | 193,53 | 217,16 | 11,25% | 533.442,00 |
| 08.09.2025 | 195,42 | 200,75 | 194,00 | 195,20 | 0,28% | 364.632,00 |
| 05.09.2025 | 199,82 | 200,05 | 189,00 | 194,65 | -0,48% | 486.621,00 |
| 04.09.2025 | 199,41 | 207,00 | 194,15 | 195,59 | -4,49% | 513.096,00 |
| 03.09.2025 | 212,80 | 217,60 | 204,54 | 204,79 | -2,55% | 312.327,00 |
| 02.09.2025 | 204,01 | 212,62 | 198,63 | 210,14 | -1,44% | 308.776,00 |
| 29.08.2025 | 220,19 | 222,48 | 209,54 | 213,22 | -2,12% | 284.936,00 |
| 28.08.2025 | 208,00 | 221,29 | 205,22 | 217,83 | 4,82% | 318.688,00 |
| 27.08.2025 | 209,05 | 216,85 | 207,67 | 207,81 | -0,19% | 494.137,00 |
| 26.08.2025 | 197,80 | 209,50 | 196,00 | 208,21 | 5,15% | 475.951,00 |
| 25.08.2025 | 198,12 | 208,27 | 195,38 | 198,01 | -0,50% | 361.080,00 |
| 22.08.2025 | 186,26 | 200,94 | 184,69 | 199,00 | 6,84% | 316.925,00 |
| 21.08.2025 | 186,33 | 189,06 | 184,00 | 186,26 | -1,06% | 212.747,00 |
| 20.08.2025 | 187,54 | 189,33 | 181,54 | 188,25 | -0,92% | 389.481,00 |
| 19.08.2025 | 200,12 | 200,80 | 185,50 | 190,00 | -6,08% | 594.172,00 |
| 18.08.2025 | 201,39 | 211,80 | 200,20 | 202,30 | 0,45% | 526.882,00 |
| 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 |