218,670$
1,12%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 220,11 | 224,33 | 217,04 | 217,41 | 0,54% | 27.525,00 |
| 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 |
| 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 |