375,620$
-2,17%
Echtzeit-Aktienkurs Dave Inc
Bid:
Ask:
Aktienkurse zur Dave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 376,59 | 379,76 | 365,50 | 375,51 | -2,20% | 522.584,00 |
| 07.07.2026 | 396,00 | 409,00 | 380,51 | 383,96 | -3,04% | 528.717,00 |
| 06.07.2026 | 388,60 | 400,11 | 379,00 | 396,00 | 2,23% | 602.648,00 |
| 02.07.2026 | 386,37 | 401,93 | 384,27 | 387,36 | 1,10% | 549.270,00 |
| 01.07.2026 | 378,87 | 404,44 | 371,01 | 383,13 | 2,83% | 1.067.909,00 |
| 30.06.2026 | 368,56 | 379,55 | 360,96 | 372,59 | 0,26% | 451.393,00 |
| 29.06.2026 | 354,46 | 374,21 | 346,76 | 371,62 | 6,57% | 648.829,00 |
| 26.06.2026 | 316,94 | 353,02 | 312,09 | 348,71 | 8,04% | 993.568,00 |
| 25.06.2026 | 326,11 | 335,00 | 315,00 | 322,75 | -0,15% | 413.293,00 |
| 24.06.2026 | 319,50 | 342,65 | 315,57 | 323,22 | 1,65% | 733.517,00 |
| 23.06.2026 | 302,51 | 323,93 | 300,31 | 317,97 | 2,66% | 496.611,00 |
| 22.06.2026 | 313,78 | 322,01 | 304,88 | 309,72 | -1,50% | 606.504,00 |
| 18.06.2026 | 294,11 | 315,52 | 284,50 | 314,44 | 10,01% | 869.111,00 |
| 17.06.2026 | 298,52 | 313,04 | 283,86 | 285,84 | -4,25% | 570.919,00 |
| 16.06.2026 | 310,00 | 318,66 | 297,94 | 298,52 | -3,31% | 512.639,00 |
| 15.06.2026 | 299,50 | 315,08 | 296,20 | 308,75 | 7,66% | 1.197.720,00 |
| 12.06.2026 | 289,15 | 301,19 | 253,05 | 286,78 | 0,47% | 787.531,00 |
| 11.06.2026 | 272,23 | 285,88 | 263,01 | 285,43 | 5,36% | 394.107,00 |
| 10.06.2026 | 278,77 | 289,90 | 268,21 | 270,90 | -2,80% | 648.294,00 |
| 09.06.2026 | 274,33 | 286,00 | 262,58 | 278,71 | 3,12% | 495.376,00 |
| 08.06.2026 | 264,14 | 279,49 | 255,61 | 270,29 | 4,66% | 567.703,00 |
| 05.06.2026 | 259,83 | 266,75 | 250,86 | 258,25 | -1,31% | 444.702,00 |
| 04.06.2026 | 247,65 | 263,43 | 246,00 | 261,69 | 4,96% | 379.379,00 |
| 03.06.2026 | 262,06 | 265,20 | 242,01 | 249,33 | -6,56% | 892.174,00 |
| 02.06.2026 | 275,01 | 280,99 | 264,58 | 266,83 | -5,57% | 653.250,00 |
| 01.06.2026 | 284,89 | 293,90 | 273,52 | 282,56 | 0,00% | 866.056,00 |
| 29.05.2026 | 272,20 | 287,00 | 267,47 | 282,56 | 5,11% | 2.579.978,00 |
| 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 |