318,220$
-0,77%
Echtzeit-Aktienkurs Dave
Bid:
Ask:
Aktienkurse zur Dave Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 324,06 | 328,99 | 316,77 | 316,77 | -1,23% | 2.438,00 |
| 28.09.2026 | 314,46 | 324,44 | 310,88 | 320,70 | -1,29% | 308.961,00 |
| 25.09.2026 | 336,43 | 339,63 | 324,48 | 324,88 | -1,98% | 200.453,00 |
| 24.09.2026 | 323,98 | 334,98 | 318,64 | 331,45 | 1,61% | 329.954,00 |
| 23.09.2026 | 354,36 | 354,36 | 316,65 | 326,19 | -7,74% | 644.398,00 |
| 22.09.2026 | 358,92 | 361,31 | 345,00 | 353,57 | 0,83% | 356.401,00 |
| 21.09.2026 | 344,28 | 352,99 | 337,84 | 350,65 | 3,80% | 299.535,00 |
| 18.09.2026 | 355,55 | 361,00 | 336,70 | 337,82 | -5,24% | 467.147,00 |
| 17.09.2026 | 374,51 | 374,51 | 356,03 | 356,49 | -2,55% | 200.869,00 |
| 16.09.2026 | 370,70 | 378,92 | 362,38 | 365,83 | -2,36% | 264.340,00 |
| 15.09.2026 | 377,48 | 389,34 | 370,50 | 374,67 | 2,43% | 406.253,00 |
| 14.09.2026 | 345,90 | 373,44 | 345,00 | 365,78 | 4,30% | 291.760,00 |
| 11.09.2026 | 363,26 | 366,11 | 345,61 | 350,71 | -2,13% | 365.076,00 |
| 10.09.2026 | 358,00 | 363,77 | 353,31 | 358,36 | -0,97% | 191.249,00 |
| 09.09.2026 | 382,03 | 383,99 | 361,07 | 361,88 | -3,85% | 200.824,00 |
| 08.09.2026 | 373,56 | 379,09 | 365,01 | 376,38 | -1,13% | 336.015,00 |
| 04.09.2026 | 381,34 | 394,99 | 379,21 | 380,69 | -2,60% | 312.941,00 |
| 03.09.2026 | 376,00 | 391,00 | 371,42 | 390,86 | 4,83% | 350.894,00 |
| 02.09.2026 | 338,30 | 373,04 | 338,30 | 372,85 | 9,46% | 335.604,00 |
| 01.09.2026 | 349,58 | 359,92 | 330,32 | 340,64 | -5,25% | 454.417,00 |
| 31.08.2026 | 376,26 | 378,00 | 357,84 | 359,52 | -5,03% | 506.989,00 |
| 28.08.2026 | 378,10 | 388,00 | 365,99 | 378,55 | 1,21% | 360.711,00 |
| 27.08.2026 | 373,79 | 380,43 | 366,10 | 374,01 | 0,46% | 288.468,00 |
| 26.08.2026 | 347,63 | 375,58 | 347,63 | 372,30 | 6,53% | 276.697,00 |
| 25.08.2026 | 362,33 | 362,33 | 347,43 | 349,47 | -1,50% | 288.146,00 |
| 24.08.2026 | 350,19 | 363,73 | 348,50 | 354,79 | 0,02% | 320.165,00 |
| 21.08.2026 | 339,30 | 355,23 | 330,03 | 354,72 | 5,88% | 355.206,00 |
| 20.08.2026 | 346,88 | 346,88 | 327,32 | 335,01 | -2,91% | 313.620,00 |
| 19.08.2026 | 334,00 | 359,85 | 334,00 | 345,05 | 3,58% | 495.490,00 |
| 18.08.2026 | 330,53 | 349,00 | 330,53 | 333,14 | -2,43% | 356.078,00 |
| 17.08.2026 | 336,94 | 342,31 | 325,08 | 341,43 | 2,05% | 687.004,00 |
| 14.08.2026 | 330,91 | 347,99 | 330,18 | 334,57 | 0,24% | 360.423,00 |
| 13.08.2026 | 324,51 | 336,55 | 320,68 | 333,77 | 5,56% | 525.309,00 |
| 12.08.2026 | 315,04 | 317,28 | 303,01 | 316,19 | 2,00% | 428.020,00 |
| 11.08.2026 | 308,83 | 317,94 | 302,17 | 310,00 | 0,38% | 384.773,00 |
| 10.08.2026 | 317,94 | 322,00 | 306,37 | 308,82 | -2,87% | 549.873,00 |
| 07.08.2026 | 365,01 | 365,18 | 317,56 | 317,93 | -12,96% | 673.982,00 |
| 06.08.2026 | 385,97 | 398,86 | 360,00 | 365,26 | -15,09% | 953.214,00 |
| 05.08.2026 | 438,23 | 438,23 | 421,02 | 430,16 | 0,21% | 435.105,00 |
| 04.08.2026 | 406,86 | 431,79 | 406,86 | 429,26 | 7,54% | 340.372,00 |
| 03.08.2026 | 374,37 | 402,67 | 374,06 | 399,15 | 7,10% | 265.924,00 |
| 31.07.2026 | 377,28 | 383,74 | 371,36 | 372,69 | -1,31% | 334.744,00 |
| 30.07.2026 | 376,31 | 380,96 | 364,00 | 377,64 | -0,36% | 615.854,00 |
| 29.07.2026 | 395,61 | 408,85 | 372,44 | 378,99 | -6,76% | 417.222,00 |
| 28.07.2026 | 401,15 | 407,37 | 370,74 | 406,45 | 0,20% | 483.233,00 |
| 27.07.2026 | 409,71 | 417,23 | 397,81 | 405,65 | 0,71% | 314.338,00 |
| 24.07.2026 | 405,98 | 422,39 | 395,00 | 402,81 | -1,41% | 242.567,00 |
| 23.07.2026 | 422,09 | 423,43 | 390,70 | 408,59 | -3,56% | 430.308,00 |
| 22.07.2026 | 430,80 | 439,52 | 416,59 | 423,66 | -3,47% | 385.599,00 |
| 21.07.2026 | 449,58 | 458,25 | 432,65 | 438,90 | 0,14% | 616.584,00 |
| 20.07.2026 | 447,64 | 455,60 | 437,59 | 438,28 | -0,49% | 415.047,00 |
| 17.07.2026 | 425,00 | 445,73 | 411,63 | 440,42 | -0,48% | 467.722,00 |
| 16.07.2026 | 437,53 | 455,98 | 431,33 | 442,53 | 0,99% | 568.116,00 |
| 15.07.2026 | 429,56 | 442,82 | 415,00 | 438,19 | 5,08% | 763.854,00 |
| 14.07.2026 | 395,40 | 419,86 | 393,00 | 417,00 | 7,04% | 437.425,00 |
| 13.07.2026 | 404,42 | 408,96 | 383,48 | 389,56 | -2,79% | 419.544,00 |
| 10.07.2026 | 396,22 | 409,00 | 392,20 | 400,75 | 2,72% | 287.232,00 |
| 09.07.2026 | 381,10 | 391,14 | 377,74 | 390,14 | 3,90% | 285.857,00 |
| 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 |