17,620$
-3,08%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,22 | 18,22 | 17,62 | 17,62 | -3,08% | 79.048,00 |
| 04.12.2025 | 17,56 | 18,30 | 17,07 | 18,18 | 3,77% | 1.384.794,00 |
| 03.12.2025 | 17,45 | 17,81 | 17,26 | 17,52 | -0,06% | 926.616,00 |
| 02.12.2025 | 17,35 | 17,77 | 17,04 | 17,53 | 0,00% | 1.240.661,00 |
| 01.12.2025 | 17,24 | 17,81 | 17,00 | 17,53 | 0,23% | 1.575.529,00 |
| 28.11.2025 | 17,45 | 18,10 | 17,25 | 17,49 | 0,52% | 791.497,00 |
| 26.11.2025 | 15,97 | 17,48 | 15,94 | 17,40 | 8,75% | 2.186.859,00 |
| 25.11.2025 | 14,00 | 16,14 | 14,00 | 16,00 | 15,44% | 2.095.943,00 |
| 24.11.2025 | 13,81 | 14,30 | 13,52 | 13,86 | -1,84% | 2.675.570,00 |
| 21.11.2025 | 13,13 | 14,25 | 13,04 | 14,12 | 7,70% | 1.185.486,00 |
| 20.11.2025 | 13,64 | 13,88 | 13,08 | 13,11 | -3,25% | 852.156,00 |
| 19.11.2025 | 14,25 | 14,27 | 13,52 | 13,55 | -4,91% | 1.079.551,00 |
| 18.11.2025 | 14,30 | 14,48 | 13,97 | 14,25 | -3,32% | 1.036.744,00 |
| 17.11.2025 | 14,02 | 15,23 | 13,95 | 14,74 | 4,17% | 1.575.147,00 |
| 14.11.2025 | 14,68 | 14,95 | 14,03 | 14,15 | -5,51% | 922.487,00 |
| 13.11.2025 | 14,82 | 15,55 | 14,72 | 14,98 | 0,03% | 1.331.377,00 |
| 12.11.2025 | 14,30 | 15,07 | 14,30 | 14,97 | 4,91% | 1.412.269,00 |
| 11.11.2025 | 13,79 | 14,44 | 13,74 | 14,27 | 3,48% | 1.023.063,00 |
| 10.11.2025 | 14,26 | 14,40 | 13,43 | 13,79 | -1,57% | 1.343.150,00 |
| 07.11.2025 | 13,23 | 14,06 | 13,16 | 14,01 | 5,90% | 1.477.793,00 |
| 06.11.2025 | 14,08 | 14,08 | 13,12 | 13,23 | -7,42% | 2.108.677,00 |
| 05.11.2025 | 14,18 | 14,56 | 13,83 | 14,29 | 0,99% | 1.322.438,00 |
| 04.11.2025 | 14,39 | 14,48 | 14,05 | 14,15 | -2,28% | 1.218.865,00 |
| 03.11.2025 | 14,52 | 14,87 | 14,12 | 14,48 | -1,43% | 1.827.268,00 |
| 31.10.2025 | 15,00 | 15,23 | 14,25 | 14,69 | -2,26% | 2.788.483,00 |
| 30.10.2025 | 15,99 | 16,08 | 14,96 | 15,03 | -6,47% | 2.193.876,00 |
| 29.10.2025 | 17,05 | 17,10 | 16,05 | 16,07 | -6,02% | 1.205.314,00 |
| 28.10.2025 | 17,44 | 17,59 | 17,06 | 17,10 | -3,50% | 1.118.078,00 |
| 27.10.2025 | 17,65 | 18,16 | 17,45 | 17,72 | 1,49% | 1.576.538,00 |
| 24.10.2025 | 18,09 | 18,09 | 17,19 | 17,46 | -1,58% | 1.722.707,00 |
| 23.10.2025 | 17,84 | 18,10 | 17,57 | 17,74 | -0,56% | 1.085.353,00 |
| 22.10.2025 | 18,96 | 19,20 | 17,75 | 17,84 | -4,75% | 1.629.022,00 |
| 21.10.2025 | 17,78 | 19,00 | 17,74 | 18,73 | 5,58% | 2.999.163,00 |
| 20.10.2025 | 18,20 | 18,46 | 17,55 | 17,74 | -1,44% | 990.711,00 |
| 17.10.2025 | 18,44 | 18,70 | 17,99 | 18,00 | -2,91% | 1.007.421,00 |
| 16.10.2025 | 19,06 | 19,06 | 18,37 | 18,54 | -2,68% | 745.918,00 |
| 15.10.2025 | 18,91 | 19,51 | 18,71 | 19,05 | 1,49% | 1.242.126,00 |
| 14.10.2025 | 17,52 | 19,13 | 17,29 | 18,77 | 6,23% | 1.921.965,00 |
| 13.10.2025 | 17,00 | 17,72 | 16,97 | 17,67 | 4,80% | 919.578,00 |
| 10.10.2025 | 17,18 | 17,38 | 16,85 | 16,86 | -1,75% | 785.988,00 |
| 09.10.2025 | 17,63 | 17,69 | 17,14 | 17,16 | -2,67% | 912.396,00 |
| 08.10.2025 | 17,75 | 17,75 | 17,25 | 17,63 | -0,34% | 948.496,00 |
| 07.10.2025 | 18,00 | 18,19 | 17,64 | 17,69 | -1,89% | 1.045.552,00 |
| 06.10.2025 | 18,98 | 18,98 | 17,98 | 18,03 | -4,27% | 1.182.961,00 |
| 03.10.2025 | 18,30 | 19,24 | 18,27 | 18,84 | 3,95% | 166.652,00 |
| 02.10.2025 | 18,01 | 18,35 | 17,71 | 18,12 | 0,44% | 1.009.368,00 |
| 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 |