204,480$
-2,20%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 209,00 | 209,00 | 202,98 | 203,55 | -2,64% | 10.111,00 |
| 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 |
| 25.03.2025 | 95,91 | 101,70 | 94,44 | 96,90 | 0,18% | 443.517,00 |
| 24.03.2025 | 93,56 | 97,76 | 93,03 | 96,73 | 6,80% | 490.875,00 |
| 21.03.2025 | 86,21 | 90,68 | 83,05 | 90,57 | 3,17% | 277.749,00 |
| 20.03.2025 | 85,02 | 89,82 | 85,02 | 87,79 | 1,97% | 228.495,00 |
| 19.03.2025 | 84,39 | 87,14 | 83,71 | 86,09 | 3,18% | 419.966,00 |
| 18.03.2025 | 86,10 | 86,90 | 82,60 | 83,44 | -4,36% | 215.285,00 |
| 17.03.2025 | 86,57 | 88,50 | 84,45 | 87,24 | 1,09% | 373.066,00 |
| 14.03.2025 | 83,00 | 87,60 | 83,00 | 86,30 | 5,50% | 482.378,00 |
| 13.03.2025 | 86,06 | 86,50 | 80,08 | 81,80 | -4,95% | 489.149,00 |
| 12.03.2025 | 86,79 | 89,74 | 81,11 | 86,06 | 5,18% | 618.367,00 |
| 11.03.2025 | 79,82 | 85,99 | 79,57 | 81,82 | -0,12% | 641.326,00 |
| 10.03.2025 | 84,27 | 85,22 | 77,83 | 81,92 | -1,73% | 557.350,00 |
| 07.03.2025 | 83,13 | 84,63 | 77,31 | 83,36 | 0,18% | 736.379,00 |
| 06.03.2025 | 90,10 | 90,84 | 82,52 | 83,21 | -8,98% | 653.045,00 |
| 05.03.2025 | 89,14 | 92,08 | 87,57 | 91,42 | 1,15% | 648.060,00 |
| 04.03.2025 | 93,00 | 95,00 | 82,51 | 90,38 | -4,89% | 1.510.378,00 |
| 03.03.2025 | 96,26 | 103,37 | 92,38 | 95,03 | -5,59% | 930.601,00 |
| 28.02.2025 | 95,03 | 103,31 | 92,70 | 100,66 | 4,05% | 607.252,00 |
| 27.02.2025 | 107,18 | 109,10 | 96,37 | 96,74 | -6,58% | 555.442,00 |
| 26.02.2025 | 101,05 | 106,43 | 100,28 | 103,55 | 3,97% | 317.951,00 |
| 25.02.2025 | 98,58 | 101,02 | 92,00 | 99,60 | -1,45% | 557.954,00 |
| 24.02.2025 | 100,80 | 103,29 | 95,48 | 101,07 | 0,17% | 479.200,00 |
| 21.02.2025 | 110,54 | 111,11 | 99,03 | 100,90 | -8,05% | 840.412,00 |
| 20.02.2025 | 113,31 | 114,20 | 104,22 | 109,73 | -3,00% | 507.530,00 |
| 19.02.2025 | 115,55 | 118,25 | 112,19 | 113,12 | -2,19% | 351.970,00 |
| 18.02.2025 | 121,03 | 125,00 | 114,23 | 115,65 | -1,41% | 594.289,00 |
| 14.02.2025 | 111,33 | 119,50 | 109,64 | 117,30 | 6,71% | 652.323,00 |
| 13.02.2025 | 111,15 | 113,00 | 105,00 | 109,92 | 1,48% | 436.909,00 |
| 12.02.2025 | 101,88 | 109,37 | 101,00 | 108,32 | 4,37% | 408.003,00 |
| 11.02.2025 | 107,37 | 108,00 | 102,04 | 103,78 | -5,14% | 327.062,00 |
| 10.02.2025 | 105,00 | 110,70 | 104,61 | 109,40 | 6,20% | 399.173,00 |
| 07.02.2025 | 108,54 | 112,21 | 100,12 | 103,02 | -4,89% | 543.094,00 |
| 06.02.2025 | 105,24 | 114,26 | 105,24 | 108,31 | 4,51% | 871.060,00 |
| 05.02.2025 | 98,16 | 103,78 | 98,00 | 103,64 | 4,90% | 308.418,00 |
| 04.02.2025 | 94,90 | 101,83 | 93,01 | 98,80 | 8,48% | 372.739,00 |
| 03.02.2025 | 89,53 | 94,25 | 86,63 | 91,08 | -4,95% | 310.500,00 |
| 31.01.2025 | 99,00 | 103,30 | 95,04 | 95,82 | -1,16% | 580.314,00 |
| 30.01.2025 | 97,34 | 99,50 | 95,76 | 96,94 | 1,31% | 335.545,00 |
| 29.01.2025 | 92,83 | 98,31 | 91,54 | 95,69 | 2,56% | 413.262,00 |
| 28.01.2025 | 89,27 | 95,15 | 88,71 | 93,30 | 5,64% | 530.692,00 |
| 27.01.2025 | 86,00 | 90,74 | 83,00 | 88,32 | -1,75% | 438.300,00 |
| 24.01.2025 | 91,85 | 94,00 | 87,89 | 89,89 | -3,38% | 357.894,00 |
| 23.01.2025 | 95,00 | 95,00 | 89,69 | 93,03 | -2,23% | 291.195,00 |
| 22.01.2025 | 89,95 | 96,53 | 89,29 | 95,15 | 4,65% | 385.620,00 |
| 21.01.2025 | 89,78 | 92,97 | 88,47 | 90,92 | 3,49% | 316.592,00 |
| 17.01.2025 | 90,18 | 92,56 | 87,41 | 87,85 | -1,65% | 230.444,00 |
| 16.01.2025 | 87,25 | 92,13 | 86,88 | 89,32 | 2,92% | 260.108,00 |
| 15.01.2025 | 84,49 | 86,93 | 81,84 | 86,79 | 5,82% | 348.575,00 |
| 14.01.2025 | 83,51 | 84,27 | 80,22 | 82,02 | 0,18% | 415.961,00 |
| 13.01.2025 | 84,00 | 87,80 | 80,86 | 81,87 | -3,52% | 331.548,00 |
| 10.01.2025 | 82,12 | 85,25 | 77,44 | 84,86 | -0,47% | 396.642,00 |
| 08.01.2025 | 85,43 | 85,67 | 82,50 | 85,26 | -0,59% | 259.718,00 |