282,140$
4,79%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 272,03 | 282,14 | 268,91 | 282,14 | 4,95% | 52.432,00 |
| 28.05.2026 | 266,60 | 282,59 | 253,82 | 268,82 | 4,90% | 972.620,00 |
| 27.05.2026 | 249,24 | 259,44 | 248,76 | 256,26 | 2,77% | 518.764,00 |
| 26.05.2026 | 231,25 | 251,50 | 231,25 | 249,35 | 9,14% | 455.883,00 |
| 22.05.2026 | 241,05 | 245,00 | 224,80 | 228,46 | -5,16% | 460.118,00 |
| 21.05.2026 | 240,32 | 244,78 | 228,35 | 240,90 | -1,19% | 428.404,00 |
| 20.05.2026 | 243,10 | 248,00 | 233,85 | 243,80 | 1,96% | 304.021,00 |
| 19.05.2026 | 240,56 | 243,77 | 228,98 | 239,11 | -0,60% | 320.401,00 |
| 18.05.2026 | 233,94 | 243,88 | 231,63 | 240,56 | 2,02% | 192.212,00 |
| 15.05.2026 | 231,65 | 240,00 | 225,00 | 235,79 | 0,55% | 343.970,00 |
| 14.05.2026 | 240,26 | 242,05 | 232,80 | 234,49 | -2,32% | 301.970,00 |
| 13.05.2026 | 240,15 | 245,31 | 230,00 | 240,07 | -0,90% | 381.502,00 |
| 12.05.2026 | 248,88 | 255,00 | 238,47 | 242,25 | -2,87% | 507.151,00 |
| 11.05.2026 | 247,76 | 253,93 | 242,38 | 249,42 | -2,70% | 475.493,00 |
| 08.05.2026 | 250,01 | 257,58 | 241,89 | 256,33 | 2,83% | 479.785,00 |
| 07.05.2026 | 246,37 | 265,32 | 244,53 | 249,27 | 1,18% | 544.592,00 |
| 06.05.2026 | 245,12 | 252,00 | 226,74 | 246,37 | -6,61% | 979.976,00 |
| 05.05.2026 | 280,42 | 282,11 | 256,87 | 263,81 | -5,50% | 713.757,00 |
| 04.05.2026 | 276,74 | 285,39 | 273,32 | 279,17 | 2,39% | 482.735,00 |
| 01.05.2026 | 274,02 | 279,00 | 271,90 | 272,65 | 0,24% | 327.288,00 |
| 30.04.2026 | 258,24 | 274,52 | 256,97 | 271,99 | 5,72% | 528.352,00 |
| 29.04.2026 | 278,42 | 278,42 | 253,70 | 257,27 | -7,64% | 517.114,00 |
| 28.04.2026 | 276,82 | 281,00 | 269,56 | 278,54 | -0,34% | 288.725,00 |
| 27.04.2026 | 274,50 | 279,57 | 267,46 | 279,48 | 1,79% | 205.931,00 |
| 24.04.2026 | 278,78 | 278,78 | 261,07 | 274,56 | 0,08% | 310.288,00 |
| 23.04.2026 | 279,01 | 284,31 | 273,72 | 274,35 | -2,69% | 459.720,00 |
| 22.04.2026 | 280,26 | 287,69 | 273,26 | 281,94 | 2,90% | 693.335,00 |
| 21.04.2026 | 270,00 | 284,76 | 266,41 | 273,99 | 2,48% | 755.643,00 |
| 20.04.2026 | 247,13 | 268,17 | 247,13 | 267,37 | 6,65% | 697.659,00 |
| 17.04.2026 | 237,87 | 256,18 | 236,57 | 250,71 | 7,62% | 1.074.422,00 |
| 16.04.2026 | 233,00 | 234,15 | 223,41 | 232,95 | 1,28% | 582.000,00 |
| 15.04.2026 | 218,02 | 231,20 | 215,02 | 230,00 | 7,60% | 783.649,00 |
| 14.04.2026 | 199,75 | 215,64 | 199,75 | 213,76 | 9,55% | 1.057.387,00 |
| 13.04.2026 | 183,36 | 196,86 | 183,20 | 195,13 | 5,24% | 486.776,00 |
| 10.04.2026 | 182,72 | 186,39 | 176,57 | 185,41 | 1,94% | 470.995,00 |
| 09.04.2026 | 177,27 | 183,20 | 175,00 | 181,88 | 1,96% | 512.447,00 |
| 08.04.2026 | 176,69 | 182,00 | 174,75 | 178,38 | 7,73% | 584.617,00 |
| 07.04.2026 | 173,89 | 176,00 | 164,86 | 165,58 | -4,86% | 549.482,00 |
| 06.04.2026 | 174,00 | 183,00 | 174,00 | 174,03 | 0,77% | 493.093,00 |
| 02.04.2026 | 167,12 | 176,66 | 166,54 | 172,70 | -0,43% | 230.624,00 |
| 01.04.2026 | 177,72 | 183,66 | 172,04 | 173,45 | -0,37% | 425.561,00 |
| 31.03.2026 | 172,76 | 175,39 | 164,00 | 174,09 | 2,73% | 993.848,00 |
| 30.03.2026 | 176,78 | 177,49 | 167,56 | 169,46 | -3,14% | 405.610,00 |
| 27.03.2026 | 177,56 | 179,90 | 173,06 | 174,95 | -2,32% | 441.623,00 |
| 26.03.2026 | 177,09 | 185,00 | 175,00 | 179,10 | -1,05% | 482.410,00 |
| 25.03.2026 | 209,50 | 210,00 | 178,00 | 181,01 | -12,30% | 1.245.757,00 |
| 24.03.2026 | 212,70 | 214,05 | 204,01 | 206,40 | -4,16% | 324.462,00 |
| 23.03.2026 | 214,58 | 220,00 | 211,24 | 215,36 | 2,64% | 435.878,00 |
| 20.03.2026 | 208,38 | 215,01 | 205,41 | 209,82 | -0,30% | 511.714,00 |
| 19.03.2026 | 205,54 | 212,30 | 200,01 | 210,46 | 2,12% | 390.887,00 |
| 18.03.2026 | 209,41 | 214,70 | 204,20 | 206,09 | -1,95% | 482.642,00 |
| 17.03.2026 | 207,91 | 215,89 | 206,12 | 210,19 | 0,24% | 363.602,00 |
| 16.03.2026 | 215,20 | 217,00 | 201,65 | 209,69 | -1,10% | 486.127,00 |
| 13.03.2026 | 216,11 | 222,28 | 208,09 | 212,02 | -0,39% | 522.157,00 |
| 12.03.2026 | 221,00 | 224,19 | 212,15 | 212,85 | -4,68% | 631.568,00 |
| 11.03.2026 | 223,20 | 227,00 | 217,54 | 223,30 | -0,90% | 422.930,00 |
| 10.03.2026 | 222,02 | 227,69 | 220,00 | 225,34 | 1,77% | 666.790,00 |
| 09.03.2026 | 214,00 | 224,10 | 206,67 | 221,42 | 1,88% | 568.291,00 |
| 06.03.2026 | 210,87 | 217,38 | 204,09 | 217,33 | -0,40% | 479.966,00 |
| 05.03.2026 | 214,90 | 224,28 | 208,82 | 218,21 | 3,58% | 1.656.896,00 |
| 04.03.2026 | 203,06 | 217,11 | 195,08 | 210,67 | 0,91% | 972.317,00 |
| 03.03.2026 | 208,89 | 216,09 | 182,27 | 208,76 | 4,90% | 1.565.349,00 |
| 02.03.2026 | 185,01 | 205,87 | 185,01 | 199,01 | 2,97% | 918.641,00 |
| 27.02.2026 | 185,90 | 194,97 | 185,00 | 193,27 | 0,49% | 988.842,00 |
| 26.02.2026 | 178,20 | 193,08 | 178,00 | 192,33 | 11,55% | 826.622,00 |
| 25.02.2026 | 172,07 | 176,22 | 170,00 | 172,41 | 1,83% | 476.352,00 |
| 24.02.2026 | 165,50 | 172,00 | 161,62 | 169,31 | 2,25% | 271.122,00 |
| 23.02.2026 | 174,90 | 178,85 | 162,10 | 165,59 | -6,19% | 272.620,00 |
| 20.02.2026 | 175,49 | 180,70 | 174,48 | 176,51 | -0,97% | 273.463,00 |
| 19.02.2026 | 177,50 | 184,28 | 173,01 | 178,24 | -1,29% | 496.688,00 |
| 18.02.2026 | 177,30 | 185,13 | 177,03 | 180,57 | 2,24% | 235.885,00 |
| 17.02.2026 | 173,93 | 182,27 | 173,69 | 176,61 | -0,38% | 306.425,00 |
| 13.02.2026 | 170,36 | 182,00 | 168,71 | 177,28 | 4,21% | 401.548,00 |
| 12.02.2026 | 173,81 | 174,45 | 159,72 | 170,12 | 0,30% | 740.094,00 |
| 11.02.2026 | 187,49 | 188,00 | 167,12 | 169,61 | -8,58% | 486.131,00 |
| 10.02.2026 | 187,00 | 193,04 | 185,00 | 185,53 | 0,16% | 298.466,00 |
| 09.02.2026 | 185,00 | 194,00 | 182,89 | 185,23 | 1,10% | 798.256,00 |
| 06.02.2026 | 175,73 | 185,85 | 170,11 | 183,22 | 17,51% | 800.812,00 |
| 05.02.2026 | 158,52 | 161,12 | 152,21 | 155,92 | -4,39% | 406.489,00 |
| 04.02.2026 | 168,00 | 169,98 | 154,02 | 163,08 | -4,07% | 571.341,00 |
| 03.02.2026 | 175,96 | 178,00 | 165,04 | 170,00 | -2,71% | 509.411,00 |
| 02.02.2026 | 162,00 | 176,66 | 160,23 | 174,73 | 6,74% | 594.784,00 |
| 30.01.2026 | 170,72 | 172,50 | 162,51 | 163,69 | -4,50% | 815.411,00 |
| 29.01.2026 | 172,81 | 173,80 | 169,00 | 171,40 | -2,00% | 415.505,00 |
| 28.01.2026 | 176,60 | 180,32 | 174,50 | 174,89 | -1,48% | 341.590,00 |
| 27.01.2026 | 183,28 | 187,91 | 170,50 | 177,51 | -3,56% | 771.029,00 |
| 26.01.2026 | 182,37 | 186,00 | 180,20 | 184,06 | 0,93% | 355.068,00 |
| 23.01.2026 | 189,03 | 190,01 | 182,07 | 182,37 | -4,22% | 340.622,00 |
| 22.01.2026 | 190,47 | 197,29 | 188,62 | 190,40 | 2,37% | 425.167,00 |
| 21.01.2026 | 186,11 | 187,99 | 177,40 | 186,00 | 0,39% | 657.137,00 |
| 20.01.2026 | 185,00 | 195,59 | 183,20 | 185,27 | -4,50% | 572.683,00 |
| 16.01.2026 | 192,55 | 201,07 | 190,63 | 194,01 | 1,02% | 660.611,00 |
| 15.01.2026 | 189,11 | 193,70 | 179,00 | 192,06 | 3,56% | 1.009.271,00 |
| 14.01.2026 | 209,68 | 211,20 | 183,97 | 185,46 | -12,40% | 1.082.043,00 |
| 13.01.2026 | 216,00 | 220,00 | 209,10 | 211,72 | -1,76% | 476.040,00 |
| 12.01.2026 | 246,66 | 250,20 | 213,41 | 215,51 | -9,96% | 878.236,00 |
| 09.01.2026 | 239,93 | 250,50 | 236,76 | 239,35 | 1,16% | 442.349,00 |
| 08.01.2026 | 234,90 | 238,09 | 232,50 | 236,60 | 0,79% | 229.790,00 |
| 07.01.2026 | 232,80 | 242,90 | 230,00 | 234,74 | 0,64% | 295.209,00 |
| 06.01.2026 | 231,83 | 235,29 | 225,00 | 233,25 | 1,33% | 272.034,00 |