Echtzeit-Aktienkurs Dave
Bid:
Ask:
Aktienkurse zur Dave Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 187,49 | 188,00 | 167,12 | 169,61 | -8,58% | 486.131,00 |
| 10.02.2026 | 187,00 | 193,04 | 185,00 | 185,53 | 0,16% | 298.466,00 |
| 09.02.2026 | 185,00 | 194,00 | 182,89 | 185,23 | 1,10% | 798.256,00 |
| 06.02.2026 | 175,73 | 185,85 | 170,11 | 183,22 | 17,51% | 800.812,00 |
| 05.02.2026 | 158,52 | 161,12 | 152,21 | 155,92 | -4,39% | 406.489,00 |
| 04.02.2026 | 168,00 | 169,98 | 154,02 | 163,08 | -4,07% | 571.341,00 |
| 03.02.2026 | 175,96 | 178,00 | 165,04 | 170,00 | -2,71% | 509.411,00 |
| 02.02.2026 | 162,00 | 176,66 | 160,23 | 174,73 | 6,74% | 594.784,00 |
| 30.01.2026 | 170,72 | 172,50 | 162,51 | 163,69 | -4,50% | 815.411,00 |
| 29.01.2026 | 172,81 | 173,80 | 169,00 | 171,40 | -2,00% | 415.505,00 |
| 28.01.2026 | 176,60 | 180,32 | 174,50 | 174,89 | -1,48% | 341.590,00 |
| 27.01.2026 | 183,28 | 187,91 | 170,50 | 177,51 | -3,56% | 771.029,00 |
| 26.01.2026 | 182,37 | 186,00 | 180,20 | 184,06 | 0,93% | 355.068,00 |
| 23.01.2026 | 189,03 | 190,01 | 182,07 | 182,37 | -4,22% | 340.622,00 |
| 22.01.2026 | 190,47 | 197,29 | 188,62 | 190,40 | 2,37% | 425.167,00 |
| 21.01.2026 | 186,11 | 187,99 | 177,40 | 186,00 | 0,39% | 657.137,00 |
| 20.01.2026 | 185,00 | 195,59 | 183,20 | 185,27 | -4,50% | 572.683,00 |
| 16.01.2026 | 192,55 | 201,07 | 190,63 | 194,01 | 1,02% | 660.611,00 |
| 15.01.2026 | 189,11 | 193,70 | 179,00 | 192,06 | 3,56% | 1.009.271,00 |
| 14.01.2026 | 209,68 | 211,20 | 183,97 | 185,46 | -12,40% | 1.082.043,00 |
| 13.01.2026 | 216,00 | 220,00 | 209,10 | 211,72 | -1,76% | 476.040,00 |
| 12.01.2026 | 246,66 | 250,20 | 213,41 | 215,51 | -9,96% | 878.236,00 |
| 09.01.2026 | 239,93 | 250,50 | 236,76 | 239,35 | 1,16% | 442.349,00 |
| 08.01.2026 | 234,90 | 238,09 | 232,50 | 236,60 | 0,79% | 229.790,00 |
| 07.01.2026 | 232,80 | 242,90 | 230,00 | 234,74 | 0,64% | 295.209,00 |
| 06.01.2026 | 231,83 | 235,29 | 225,00 | 233,25 | 1,33% | 272.034,00 |
| 05.01.2026 | 220,33 | 236,00 | 215,81 | 230,18 | 4,88% | 335.924,00 |
| 02.01.2026 | 221,94 | 224,11 | 208,15 | 219,48 | -0,87% | 370.132,00 |
| 31.12.2025 | 221,56 | 224,50 | 217,77 | 221,41 | 0,07% | 245.047,00 |
| 30.12.2025 | 227,74 | 231,00 | 220,69 | 221,25 | -2,85% | 222.313,00 |
| 29.12.2025 | 227,15 | 231,28 | 224,00 | 227,74 | -0,65% | 322.075,00 |
| 26.12.2025 | 228,69 | 232,27 | 223,00 | 229,22 | 0,23% | 260.561,00 |
| 24.12.2025 | 222,55 | 230,00 | 219,33 | 228,69 | 3,47% | 161.340,00 |
| 23.12.2025 | 213,91 | 225,80 | 213,08 | 221,02 | 1,38% | 224.948,00 |
| 22.12.2025 | 215,00 | 226,00 | 213,08 | 218,01 | 1,28% | 759.938,00 |
| 19.12.2025 | 212,70 | 220,92 | 209,53 | 215,25 | 3,10% | 735.229,00 |
| 18.12.2025 | 202,48 | 211,71 | 197,21 | 208,78 | 6,01% | 547.409,00 |
| 17.12.2025 | 200,78 | 204,24 | 195,10 | 196,95 | -1,00% | 366.069,00 |
| 16.12.2025 | 189,37 | 199,11 | 188,00 | 198,93 | 4,14% | 418.872,00 |
| 15.12.2025 | 200,03 | 203,00 | 189,38 | 191,03 | -3,33% | 345.918,00 |
| 12.12.2025 | 204,84 | 207,06 | 197,23 | 197,61 | -3,30% | 281.828,00 |
| 11.12.2025 | 197,69 | 207,46 | 196,39 | 204,35 | 3,79% | 250.971,00 |
| 10.12.2025 | 193,42 | 203,00 | 190,05 | 196,89 | 1,13% | 321.714,00 |
| 09.12.2025 | 202,40 | 209,00 | 193,52 | 194,69 | -3,81% | 366.841,00 |
| 08.12.2025 | 210,60 | 210,60 | 199,20 | 202,41 | -2,22% | 214.662,00 |
| 05.12.2025 | 207,37 | 215,02 | 205,00 | 207,01 | -1,47% | 322.578,00 |
| 04.12.2025 | 202,55 | 211,88 | 201,68 | 210,09 | 3,10% | 291.674,00 |
| 03.12.2025 | 202,01 | 205,40 | 198,00 | 203,77 | 0,55% | 266.769,00 |
| 02.12.2025 | 203,77 | 209,87 | 202,47 | 202,65 | -0,52% | 328.313,00 |
| 01.12.2025 | 210,37 | 215,99 | 199,53 | 203,70 | -6,67% | 480.224,00 |
| 28.11.2025 | 222,68 | 227,52 | 215,02 | 218,26 | 2,41% | 245.225,00 |
| 26.11.2025 | 214,72 | 222,00 | 210,80 | 213,13 | 1,35% | 456.489,00 |
| 25.11.2025 | 203,60 | 213,00 | 201,95 | 210,30 | 3,19% | 672.768,00 |
| 24.11.2025 | 197,81 | 206,64 | 195,00 | 203,79 | 4,68% | 818.588,00 |
| 21.11.2025 | 180,91 | 195,72 | 175,01 | 194,68 | 6,67% | 730.248,00 |
| 20.11.2025 | 196,90 | 199,05 | 181,36 | 182,51 | -4,00% | 522.408,00 |
| 19.11.2025 | 190,33 | 197,18 | 185,00 | 190,12 | -0,18% | 462.964,00 |
| 18.11.2025 | 190,51 | 198,64 | 188,56 | 190,46 | -1,88% | 500.026,00 |
| 17.11.2025 | 200,88 | 206,00 | 184,21 | 194,10 | -5,46% | 848.662,00 |
| 14.11.2025 | 207,70 | 218,98 | 200,86 | 205,30 | -5,06% | 650.282,00 |
| 13.11.2025 | 242,82 | 242,82 | 208,72 | 216,24 | -10,49% | 963.345,00 |
| 12.11.2025 | 241,21 | 249,00 | 230,00 | 241,59 | 0,16% | 390.050,00 |
| 11.11.2025 | 246,75 | 246,75 | 233,41 | 241,21 | -2,34% | 379.624,00 |
| 10.11.2025 | 240,16 | 256,00 | 239,00 | 246,98 | 4,90% | 456.947,00 |
| 07.11.2025 | 215,86 | 238,90 | 215,00 | 235,45 | 5,29% | 748.791,00 |
| 06.11.2025 | 247,51 | 251,68 | 217,50 | 223,63 | -8,15% | 751.218,00 |
| 05.11.2025 | 239,52 | 244,98 | 218,40 | 243,47 | 3,79% | 1.006.683,00 |
| 04.11.2025 | 260,01 | 273,12 | 220,00 | 234,58 | -2,30% | 1.992.698,00 |
| 03.11.2025 | 241,00 | 246,61 | 232,89 | 240,11 | 0,33% | 630.160,00 |
| 31.10.2025 | 229,35 | 239,92 | 225,35 | 239,32 | 6,75% | 258.668,00 |
| 30.10.2025 | 242,21 | 247,00 | 223,00 | 224,18 | -8,07% | 323.430,00 |
| 29.10.2025 | 247,83 | 250,40 | 230,10 | 243,87 | -2,84% | 396.385,00 |
| 28.10.2025 | 257,61 | 258,29 | 250,47 | 250,99 | -1,98% | 221.305,00 |
| 27.10.2025 | 253,35 | 262,32 | 248,53 | 256,05 | 2,97% | 390.550,00 |
| 24.10.2025 | 245,00 | 255,50 | 245,00 | 248,67 | 3,20% | 477.724,00 |
| 23.10.2025 | 222,00 | 242,75 | 212,00 | 240,96 | 10,37% | 403.283,00 |
| 22.10.2025 | 226,79 | 233,19 | 208,60 | 218,33 | -3,56% | 387.397,00 |