82,760$
-2,12%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 81,00 | 83,35 | 78,56 | 82,66 | -2,24% | 768.266,00 |
| 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 |
| 07.01.2025 | 91,87 | 93,19 | 84,46 | 85,77 | -5,98% | 356.101,00 |
| 06.01.2025 | 90,53 | 94,04 | 89,32 | 91,23 | 1,51% | 275.445,00 |
| 03.01.2025 | 86,75 | 90,30 | 85,89 | 89,87 | 4,12% | 286.721,00 |
| 02.01.2025 | 88,24 | 90,20 | 83,00 | 86,31 | -0,70% | 526.636,00 |
| 31.12.2024 | 84,00 | 88,49 | 82,00 | 86,92 | -7,98% | 1.403.697,00 |
| 30.12.2024 | 94,04 | 96,74 | 92,39 | 94,46 | -3,43% | 322.016,00 |
| 27.12.2024 | 100,00 | 102,51 | 94,30 | 97,81 | -2,73% | 332.449,00 |
| 26.12.2024 | 95,33 | 102,31 | 95,00 | 100,55 | 3,99% | 318.841,00 |
| 24.12.2024 | 91,47 | 96,80 | 89,00 | 96,69 | 8,97% | 346.841,00 |
| 23.12.2024 | 88,22 | 90,50 | 84,93 | 88,73 | 1,01% | 346.759,00 |
| 20.12.2024 | 83,19 | 88,71 | 81,00 | 87,84 | 1,29% | 508.586,00 |
| 19.12.2024 | 93,06 | 96,12 | 85,30 | 86,72 | -3,25% | 563.823,00 |
| 18.12.2024 | 105,60 | 106,43 | 88,99 | 89,63 | -13,78% | 646.186,00 |
| 17.12.2024 | 103,98 | 108,50 | 100,12 | 103,96 | 1,88% | 635.261,00 |
| 16.12.2024 | 93,15 | 103,95 | 90,72 | 102,04 | 11,28% | 567.850,00 |