26,100€
-1,88%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 76,00 |
| 12.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 100,00 |
| 11.06.2025 | 23,60 | 26,20 | 23,60 | 25,80 | 15,18% | 1.532,00 |
| 10.06.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 1,82% | 80,00 |
| 09.06.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 11,68% | 51,00 |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 05.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 7,85% | - |
| 04.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 03.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 02.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 30.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 29.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 28.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 9,94% | - |
| 27.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 26.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 23.05.2025 | 18,45 | 18,50 | 17,55 | 17,75 | -2,74% | - |
| 22.05.2025 | 17,90 | 18,35 | 17,55 | 18,25 | -1,35% | - |
| 21.05.2025 | 18,90 | 18,95 | 18,40 | 18,50 | -3,65% | - |
| 20.05.2025 | 18,90 | 19,20 | 18,65 | 19,20 | 1,05% | - |
| 19.05.2025 | 18,95 | 19,10 | 18,65 | 19,00 | -2,56% | - |
| 16.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 420,00 |
| 15.05.2025 | 19,75 | 19,95 | 19,30 | 19,90 | 4,19% | - |
| 14.05.2025 | 19,25 | 19,40 | 18,90 | 19,10 | -3,54% | - |
| 13.05.2025 | 19,85 | 20,30 | 19,30 | 19,80 | 3,13% | - |
| 12.05.2025 | 17,95 | 19,95 | 17,95 | 19,20 | 5,21% | - |
| 09.05.2025 | 18,70 | 18,80 | 18,25 | 18,25 | -3,44% | - |
| 08.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,56% | 1,00 |
| 07.05.2025 | 17,40 | 18,40 | 17,35 | 18,25 | 6,10% | - |
| 06.05.2025 | 17,35 | 17,50 | 16,85 | 17,20 | -2,55% | - |
| 05.05.2025 | 16,95 | 17,65 | 16,65 | 17,65 | 5,06% | - |
| 02.05.2025 | 16,50 | 17,10 | 16,50 | 16,80 | -0,88% | - |
| 30.04.2025 | 17,35 | 17,45 | 16,50 | 16,95 | -1,45% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 4,00 |
| 28.04.2025 | 17,20 | 17,75 | 17,05 | 17,25 | 0,29% | - |
| 25.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | 3,00 |
| 24.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,27% | 180,00 |
| 23.04.2025 | 17,90 | 18,20 | 17,55 | 17,55 | 2,93% | - |
| 22.04.2025 | 17,00 | 17,25 | 16,60 | 17,05 | -1,45% | - |
| 17.04.2025 | 16,20 | 17,50 | 15,90 | 17,30 | 5,81% | - |
| 16.04.2025 | 15,80 | 16,75 | 15,65 | 16,35 | 2,83% | - |
| 15.04.2025 | 15,60 | 16,20 | 15,50 | 15,90 | 3,92% | - |
| 14.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 100,00 |
| 11.04.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 3,70% | 2,00 |
| 10.04.2025 | 15,95 | 16,00 | 14,50 | 14,85 | 7,61% | - |
| 09.04.2025 | 14,40 | 14,40 | 13,80 | 13,80 | -7,38% | 407,00 |
| 08.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 207,00 |
| 07.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | 1,00 |
| 04.04.2025 | 14,70 | 15,30 | 14,70 | 15,30 | -0,33% | 1.833,00 |
| 03.04.2025 | 15,80 | 16,20 | 14,95 | 15,35 | -7,25% | - |
| 02.04.2025 | 16,75 | 16,80 | 15,90 | 16,55 | -1,49% | - |
| 01.04.2025 | 16,00 | 16,80 | 16,00 | 16,80 | -0,59% | 229,00 |
| 31.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | 10,00 |
| 28.03.2025 | 18,35 | 18,40 | 17,70 | 17,70 | -2,21% | - |
| 27.03.2025 | 18,35 | 18,55 | 17,90 | 18,10 | -0,55% | - |
| 26.03.2025 | 18,75 | 19,00 | 18,10 | 18,20 | -6,67% | - |
| 25.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 1,00 |
| 24.03.2025 | 18,40 | 19,30 | 18,40 | 19,30 | 6,04% | 944,00 |
| 21.03.2025 | 17,75 | 18,20 | 16,75 | 18,20 | 5,81% | - |
| 20.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 32,00 |
| 19.03.2025 | 17,15 | 17,15 | 16,65 | 16,85 | -0,30% | - |
| 18.03.2025 | 17,35 | 17,35 | 16,65 | 16,90 | 5,62% | - |
| 17.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 501,00 |
| 14.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 32,00 |
| 13.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -12,85% | 250,00 |
| 12.03.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 4,99% | 40,00 |
| 11.03.2025 | 19,15 | 19,15 | 16,75 | 17,05 | -11,20% | - |
| 10.03.2025 | 17,60 | 19,20 | 17,60 | 19,20 | 4,35% | 260,00 |
| 07.03.2025 | 18,20 | 18,40 | 17,90 | 18,40 | 3,08% | 139,00 |
| 06.03.2025 | 17,40 | 18,10 | 17,05 | 17,85 | 0,28% | - |
| 05.03.2025 | 18,20 | 18,30 | 17,80 | 17,80 | -3,78% | 511,00 |
| 04.03.2025 | 18,10 | 18,50 | 17,80 | 18,50 | -8,42% | 1.476,00 |
| 03.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 1.525,00 |
| 27.02.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 4.716,00 |
| 26.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | -1,82% | 3.050,00 |
| 25.02.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -5,98% | 4.864,00 |
| 24.02.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 4,46% | 1.725,00 |
| 21.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 650,00 |
| 20.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | 415,00 |
| 19.02.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 505,00 |
| 18.02.2025 | 24,00 | 24,60 | 24,00 | 24,20 | 3,42% | 4.150,00 |
| 17.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 150,00 |
| 14.02.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -1,71% | 1.980,00 |
| 13.02.2025 | 23,00 | 23,40 | 22,80 | 23,40 | -0,85% | 3.175,00 |
| 12.02.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 1.325,00 |
| 11.02.2025 | 23,60 | 24,40 | 23,60 | 24,00 | 0,00% | 2.726,00 |
| 10.02.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | 2.650,00 |
| 07.02.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -3,88% | 2.130,00 |
| 06.02.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | 1.100,00 |
| 05.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | 600,00 |
| 04.02.2025 | 26,80 | 26,80 | 25,70 | 26,10 | 2,76% | - |
| 03.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | 551,00 |
| 31.01.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -2,29% | 1.940,00 |
| 30.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 865,00 |
| 29.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 308,00 |
| 28.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 3,88% | 1.905,00 |
| 27.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 43,00 |
| 24.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,85% | 285,00 |
| 23.01.2025 | 25,70 | 27,10 | 25,30 | 27,10 | 7,97% | - |
| 22.01.2025 | 25,50 | 25,60 | 24,90 | 25,10 | 0,40% | - |