Dave & Buster's Entertainment Inc.
[WKN: A1J5S8 | ISIN: US2383371091]
Aktienkurse
17,920$ -0,67%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid: Ask:

Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 18,01 18,35 17,71 18,12 0,44% 1.011.778,00
01.10.2025 18,10 18,43 17,65 18,04 -0,77% 1.576.457,00
30.09.2025 18,80 18,88 18,04 18,18 -4,27% 1.152.407,00
29.09.2025 19,49 19,49 18,14 18,99 -1,35% 1.615.984,00
26.09.2025 19,10 19,37 19,01 19,25 0,68% 750.213,00
25.09.2025 19,23 19,53 19,05 19,12 -1,75% 813.050,00
24.09.2025 19,40 20,04 19,28 19,46 0,41% 1.012.126,00
23.09.2025 19,64 19,87 19,20 19,38 -0,77% 1.076.782,00
22.09.2025 19,37 19,94 19,10 19,53 -0,41% 1.518.748,00
19.09.2025 20,31 20,58 19,56 19,61 -3,78% 2.784.739,00
18.09.2025 21,22 21,39 20,36 20,38 -3,78% 1.687.696,00
17.09.2025 20,10 21,84 20,05 21,18 5,16% 3.114.294,00
16.09.2025 19,49 21,20 19,08 20,14 -16,74% 6.400.704,00
15.09.2025 24,34 24,99 23,86 24,19 2,33% 5.979.361,00
12.09.2025 23,03 23,75 22,60 23,64 2,65% 1.892.923,00
11.09.2025 22,20 23,10 21,80 23,03 3,60% 1.039.094,00
10.09.2025 22,31 22,52 21,82 22,23 -0,36% 908.556,00
09.09.2025 22,94 23,04 22,21 22,31 -4,17% 1.043.565,00
08.09.2025 23,69 23,81 22,50 23,28 -1,90% 1.016.984,00
05.09.2025 24,31 24,69 23,17 23,73 -1,94% 800.309,00
04.09.2025 24,25 24,45 23,70 24,20 -0,12% 733.764,00
03.09.2025 24,44 25,25 23,94 24,23 -3,58% 1.098.881,00
02.09.2025 25,04 25,20 24,30 25,13 -2,10% 758.519,00
29.08.2025 24,59 25,69 24,28 25,67 4,48% 692.184,00
28.08.2025 25,39 25,40 24,30 24,57 -3,38% 988.679,00
27.08.2025 25,57 26,31 25,08 25,43 -1,78% 929.503,00
26.08.2025 24,82 25,93 24,53 25,89 4,23% 932.136,00
25.08.2025 25,22 25,22 24,34 24,84 -1,97% 543.345,00
22.08.2025 23,96 25,55 23,96 25,34 5,67% 887.562,00
21.08.2025 24,10 24,18 23,33 23,98 -0,54% 697.324,00
20.08.2025 24,66 24,84 24,00 24,11 -2,90% 627.214,00
19.08.2025 25,14 25,53 24,69 24,83 -0,16% 549.576,00
18.08.2025 25,56 25,69 24,85 24,87 -2,78% 694.222,00
15.08.2025 26,17 26,67 25,40 25,58 -1,58% 682.147,00
14.08.2025 25,58 26,09 25,10 25,99 -1,07% 688.231,00
13.08.2025 26,10 26,72 25,66 26,27 1,35% 564.072,00
12.08.2025 24,35 26,19 24,21 25,92 8,32% 757.210,00
11.08.2025 24,05 24,54 23,65 23,93 0,17% 680.694,00
08.08.2025 25,50 25,51 23,67 23,89 -7,01% 1.148.614,00
07.08.2025 25,23 25,71 24,90 25,69 2,11% 663.807,00
06.08.2025 26,45 26,56 24,71 25,16 -4,95% 1.228.659,00
05.08.2025 27,82 28,02 26,30 26,47 -4,82% 812.679,00
04.08.2025 28,16 28,88 27,79 27,81 -1,03% 646.166,00
01.08.2025 28,75 28,93 27,76 28,10 -3,87% 754.265,00
31.07.2025 30,06 30,16 28,86 29,23 -4,20% 573.346,00
30.07.2025 30,01 31,04 29,90 30,51 3,04% 611.895,00
29.07.2025 31,85 32,11 29,58 29,61 -7,87% 780.777,00
28.07.2025 32,55 33,30 31,75 32,14 -2,13% 741.202,00
25.07.2025 32,77 32,99 31,70 32,84 2,79% 1.122.246,00
24.07.2025 33,81 33,81 31,88 31,95 -6,52% 1.058.491,00
23.07.2025 31,55 35,38 31,55 34,18 9,38% 2.317.290,00
22.07.2025 30,86 31,54 30,55 31,25 2,36% 671.797,00
21.07.2025 30,25 31,06 30,11 30,53 1,94% 595.869,00
18.07.2025 29,93 30,09 29,24 29,95 1,46% 657.231,00
17.07.2025 30,14 30,37 29,22 29,52 -2,06% 927.562,00
16.07.2025 30,83 31,30 29,90 30,14 -0,92% 748.948,00
15.07.2025 31,98 32,46 30,26 30,42 -5,12% 740.922,00
14.07.2025 32,65 33,00 31,82 32,06 -0,68% 829.222,00
11.07.2025 32,32 32,68 31,80 32,28 -0,80% 694.286,00
10.07.2025 32,58 33,71 32,16 32,54 1,83% 738.969,00
09.07.2025 32,55 32,61 31,65 31,96 -1,13% 811.897,00
08.07.2025 33,09 33,28 32,09 32,32 -1,28% 794.647,00
07.07.2025 33,88 34,39 32,15 32,74 -5,24% 990.122,00
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% 1.301.809,00
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