34,545$
2,14%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 34,05 | 35,53 | 33,67 | 34,55 | 2,16% | 1.146.020,00 |
| 02.07.2025 | 31,49 | 33,97 | 31,49 | 33,82 | 8,57% | 1.253.701,00 |
| 01.07.2025 | 30,29 | 31,77 | 30,29 | 31,15 | 3,63% | 1.111.190,00 |
| 30.06.2025 | 30,69 | 32,02 | 29,90 | 30,06 | -1,28% | 1.344.082,00 |
| 27.06.2025 | 30,80 | 30,80 | 29,55 | 30,45 | -0,10% | 1.557.373,00 |
| 26.06.2025 | 30,76 | 30,86 | 29,80 | 30,48 | 0,26% | 808.546,00 |
| 25.06.2025 | 31,80 | 32,04 | 30,22 | 30,40 | -4,58% | 820.015,00 |
| 24.06.2025 | 31,82 | 32,58 | 31,50 | 31,86 | 0,63% | 763.533,00 |
| 23.06.2025 | 32,40 | 32,40 | 30,90 | 31,66 | -3,39% | 1.182.199,00 |
| 20.06.2025 | 32,70 | 32,90 | 31,65 | 32,77 | 2,21% | 1.900.619,00 |
| 18.06.2025 | 32,65 | 33,00 | 31,44 | 32,06 | -1,93% | 1.100.217,00 |
| 17.06.2025 | 32,00 | 32,95 | 31,86 | 32,69 | 0,37% | 1.302.714,00 |
| 16.06.2025 | 30,72 | 32,80 | 30,39 | 32,57 | 7,95% | 1.581.232,00 |
| 13.06.2025 | 29,93 | 31,29 | 29,65 | 30,17 | -1,69% | 1.443.442,00 |
| 12.06.2025 | 29,59 | 31,17 | 29,12 | 30,69 | 0,76% | 2.093.811,00 |
| 11.06.2025 | 28,85 | 30,84 | 28,20 | 30,46 | 17,74% | 5.438.167,00 |
| 10.06.2025 | 25,70 | 26,64 | 25,53 | 25,87 | 1,17% | 2.540.919,00 |
| 09.06.2025 | 24,25 | 25,99 | 24,24 | 25,57 | 7,19% | 1.874.822,00 |
| 06.06.2025 | 23,09 | 23,93 | 22,70 | 23,86 | 5,32% | 1.119.623,00 |
| 05.06.2025 | 23,65 | 23,65 | 21,93 | 22,65 | -4,39% | 1.265.471,00 |
| 04.06.2025 | 21,92 | 23,85 | 21,62 | 23,69 | 9,17% | 1.581.735,00 |
| 03.06.2025 | 21,60 | 21,94 | 21,28 | 21,70 | 0,09% | 828.750,00 |
| 02.06.2025 | 21,78 | 22,14 | 20,75 | 21,68 | -1,28% | 1.270.080,00 |
| 30.05.2025 | 21,97 | 22,71 | 21,82 | 21,96 | -0,68% | 597.128,00 |
| 29.05.2025 | 22,62 | 22,99 | 21,76 | 22,11 | -1,38% | 1.052.739,00 |
| 28.05.2025 | 22,46 | 22,63 | 21,74 | 22,42 | -1,10% | 936.983,00 |
| 27.05.2025 | 21,19 | 22,96 | 20,96 | 22,67 | 10,42% | 1.262.274,00 |
| 23.05.2025 | 20,23 | 20,81 | 19,93 | 20,53 | -1,82% | 790.622,00 |
| 22.05.2025 | 20,14 | 21,03 | 19,89 | 20,91 | 3,82% | 638.372,00 |
| 21.05.2025 | 21,13 | 21,32 | 20,08 | 20,14 | -6,50% | 620.494,00 |
| 20.05.2025 | 21,38 | 21,67 | 20,95 | 21,54 | 1,08% | 688.112,00 |
| 19.05.2025 | 21,21 | 21,57 | 20,85 | 21,31 | -1,39% | 853.338,00 |
| 16.05.2025 | 22,32 | 22,34 | 21,58 | 21,61 | -3,66% | 675.354,00 |
| 15.05.2025 | 21,91 | 22,56 | 21,56 | 22,43 | 0,76% | 582.639,00 |
| 14.05.2025 | 21,67 | 22,40 | 21,15 | 22,26 | 3,58% | 912.758,00 |
| 13.05.2025 | 22,42 | 22,60 | 21,35 | 21,49 | -2,85% | 1.064.065,00 |
| 12.05.2025 | 21,38 | 22,22 | 21,05 | 22,12 | 11,38% | 1.594.495,00 |
| 09.05.2025 | 21,03 | 21,19 | 19,85 | 19,86 | -5,61% | 902.368,00 |
| 08.05.2025 | 21,09 | 21,50 | 20,79 | 21,04 | 0,24% | 865.616,00 |
| 07.05.2025 | 19,89 | 21,10 | 19,63 | 20,99 | 6,49% | 987.398,00 |
| 06.05.2025 | 19,29 | 19,87 | 19,12 | 19,71 | 0,20% | 618.026,00 |
| 05.05.2025 | 19,26 | 20,37 | 18,92 | 19,67 | 1,97% | 1.101.060,00 |
| 02.05.2025 | 19,11 | 19,68 | 18,83 | 19,29 | 3,04% | 734.873,00 |
| 01.05.2025 | 19,43 | 19,88 | 18,71 | 18,72 | -2,45% | 1.643.673,00 |
| 30.04.2025 | 19,63 | 19,63 | 18,75 | 19,19 | -2,98% | 1.117.581,00 |
| 29.04.2025 | 19,83 | 19,97 | 19,40 | 19,78 | 0,25% | 707.958,00 |
| 28.04.2025 | 19,80 | 20,33 | 19,44 | 19,73 | 1,13% | 1.013.724,00 |
| 25.04.2025 | 19,51 | 19,70 | 19,16 | 19,51 | 0,77% | 899.138,00 |
| 24.04.2025 | 19,33 | 19,55 | 18,85 | 19,36 | -0,62% | 1.278.977,00 |
| 23.04.2025 | 20,48 | 20,84 | 19,48 | 19,48 | -1,52% | 1.030.224,00 |
| 22.04.2025 | 19,73 | 19,93 | 19,01 | 19,78 | 1,64% | 974.647,00 |
| 21.04.2025 | 19,89 | 19,94 | 18,90 | 19,46 | -2,60% | 1.273.895,00 |
| 17.04.2025 | 18,20 | 20,15 | 18,20 | 19,98 | 9,24% | 1.828.450,00 |
| 16.04.2025 | 17,99 | 19,00 | 17,86 | 18,29 | 1,11% | 1.273.335,00 |
| 15.04.2025 | 17,63 | 18,38 | 17,46 | 18,09 | 2,32% | 1.475.337,00 |
| 14.04.2025 | 17,48 | 17,97 | 16,89 | 17,68 | 3,39% | 1.641.318,00 |
| 11.04.2025 | 17,60 | 17,92 | 16,34 | 17,10 | -2,92% | 1.160.527,00 |
| 10.04.2025 | 16,91 | 17,91 | 16,19 | 17,62 | 0,48% | 1.415.671,00 |
| 09.04.2025 | 15,96 | 17,90 | 15,13 | 17,53 | 8,95% | 2.441.350,00 |
| 08.04.2025 | 18,53 | 19,56 | 15,50 | 16,09 | -0,59% | 4.276.901,00 |
| 07.04.2025 | 16,13 | 17,09 | 15,08 | 16,19 | -3,86% | 3.075.271,00 |
| 04.04.2025 | 16,55 | 16,94 | 15,50 | 16,84 | -0,94% | 1.827.099,00 |
| 03.04.2025 | 17,62 | 17,62 | 16,64 | 17,00 | -8,09% | 1.724.184,00 |
| 02.04.2025 | 17,38 | 18,53 | 17,22 | 18,49 | 2,15% | 1.339.004,00 |
| 01.04.2025 | 17,62 | 18,35 | 17,13 | 18,10 | 2,90% | 1.369.350,00 |
| 31.03.2025 | 18,63 | 18,69 | 17,36 | 17,59 | -6,78% | 1.329.346,00 |
| 28.03.2025 | 19,77 | 19,82 | 18,59 | 18,87 | -4,84% | 708.647,00 |
| 27.03.2025 | 19,55 | 20,07 | 19,32 | 19,83 | 0,51% | 780.819,00 |
| 26.03.2025 | 20,11 | 20,43 | 19,45 | 19,73 | -2,57% | 816.639,00 |
| 25.03.2025 | 21,22 | 21,22 | 19,98 | 20,25 | -4,30% | 828.591,00 |
| 24.03.2025 | 20,22 | 21,18 | 20,09 | 21,16 | 6,49% | 881.535,00 |
| 21.03.2025 | 19,11 | 19,92 | 18,05 | 19,87 | 2,85% | 1.395.299,00 |
| 20.03.2025 | 18,83 | 19,92 | 18,67 | 19,32 | 2,60% | 1.171.804,00 |
| 19.03.2025 | 18,62 | 18,87 | 18,08 | 18,83 | 0,80% | 1.019.976,00 |
| 18.03.2025 | 18,56 | 18,85 | 18,17 | 18,68 | -1,32% | 947.785,00 |
| 17.03.2025 | 17,65 | 19,12 | 17,17 | 18,93 | 8,79% | 1.349.119,00 |
| 14.03.2025 | 17,53 | 17,59 | 17,13 | 17,40 | -0,17% | 1.121.622,00 |
| 13.03.2025 | 19,24 | 19,24 | 17,02 | 17,43 | -9,64% | 2.187.993,00 |
| 12.03.2025 | 18,86 | 19,69 | 18,55 | 19,29 | 3,16% | 1.189.353,00 |
| 11.03.2025 | 20,64 | 20,82 | 18,26 | 18,70 | -10,14% | 1.815.038,00 |
| 10.03.2025 | 19,24 | 21,39 | 19,21 | 20,81 | 7,85% | 1.619.517,00 |
| 07.03.2025 | 19,57 | 19,92 | 19,15 | 19,30 | -1,51% | 966.380,00 |
| 06.03.2025 | 18,53 | 19,89 | 18,42 | 19,59 | 4,04% | 1.060.218,00 |
| 05.03.2025 | 19,02 | 19,33 | 18,52 | 18,83 | -0,79% | 1.298.796,00 |
| 04.03.2025 | 18,53 | 19,52 | 18,27 | 18,98 | -0,94% | 1.661.178,00 |
| 03.03.2025 | 20,96 | 21,05 | 19,07 | 19,16 | -8,28% | 2.095.063,00 |
| 28.02.2025 | 21,04 | 21,36 | 20,57 | 20,89 | -2,11% | 1.796.518,00 |
| 27.02.2025 | 22,45 | 22,60 | 21,32 | 21,34 | -5,32% | 1.431.738,00 |
| 26.02.2025 | 23,04 | 23,18 | 22,15 | 22,54 | -1,87% | 1.362.746,00 |
| 25.02.2025 | 23,93 | 24,43 | 22,94 | 22,97 | -4,57% | 1.085.077,00 |
| 24.02.2025 | 23,95 | 24,64 | 23,62 | 24,07 | 1,82% | 1.233.005,00 |
| 21.02.2025 | 24,66 | 24,90 | 23,22 | 23,64 | -2,03% | 1.461.598,00 |
| 20.02.2025 | 24,86 | 25,02 | 23,86 | 24,13 | -4,25% | 1.203.491,00 |
| 19.02.2025 | 25,95 | 25,95 | 25,03 | 25,20 | -2,93% | 1.209.224,00 |
| 18.02.2025 | 24,40 | 26,12 | 24,36 | 25,96 | 6,79% | 1.565.005,00 |
| 14.02.2025 | 24,45 | 24,58 | 23,31 | 24,31 | -0,49% | 1.105.884,00 |
| 13.02.2025 | 24,25 | 24,51 | 23,61 | 24,43 | 0,91% | 1.009.158,00 |
| 12.02.2025 | 25,08 | 25,33 | 24,14 | 24,21 | -3,39% | 976.382,00 |
| 11.02.2025 | 24,31 | 25,38 | 24,31 | 25,06 | 1,79% | 928.462,00 |
| 10.02.2025 | 25,62 | 25,96 | 24,53 | 24,62 | -3,90% | 1.234.700,00 |