24,300€
-6,18%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 25,40 | 25,40 | 24,00 | 24,50 | -5,41% | - |
| 31.07.2025 | 26,70 | 27,10 | 25,70 | 25,90 | -0,77% | - |
| 30.07.2025 | 25,60 | 26,90 | 25,60 | 26,10 | -0,38% | - |
| 29.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | 113,00 |
| 28.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,58% | 15,00 |
| 25.07.2025 | 27,60 | 28,10 | 27,10 | 27,10 | -3,56% | - |
| 24.07.2025 | 29,00 | 29,00 | 27,90 | 28,10 | -6,02% | - |
| 23.07.2025 | 26,80 | 29,90 | 26,80 | 29,90 | 14,12% | - |
| 22.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | 28,00 |
| 21.07.2025 | 25,80 | 26,50 | 25,70 | 26,30 | 3,54% | - |
| 18.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 36,00 |
| 17.07.2025 | 26,10 | 26,20 | 25,20 | 25,30 | -2,69% | - |
| 16.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | 200,00 |
| 15.07.2025 | 27,50 | 27,60 | 26,70 | 26,80 | -1,83% | - |
| 14.07.2025 | 27,60 | 28,10 | 27,30 | 27,30 | -0,36% | - |
| 11.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | 296,00 |
| 10.07.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 5,19% | 112,00 |
| 09.07.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -3,91% | 84,00 |
| 08.07.2025 | 27,80 | 28,30 | 27,50 | 28,10 | -1,06% | - |
| 07.07.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -2,41% | 156,00 |
| 04.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -2,35% | - |
| 03.07.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 2,76% | 58,00 |
| 02.07.2025 | 26,60 | 29,00 | 26,60 | 29,00 | 10,27% | 243,00 |
| 01.07.2025 | 25,50 | 26,80 | 25,20 | 26,30 | 1,15% | - |
| 30.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 438,00 |
| 27.06.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -2,68% | 505,00 |
| 26.06.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 0,38% | - |
| 25.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 311,00 |
| 24.06.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,36% | 8,00 |
| 23.06.2025 | 28,40 | 28,60 | 27,10 | 27,50 | -1,79% | - |
| 20.06.2025 | 27,70 | 28,40 | 27,70 | 28,00 | 2,19% | - |
| 19.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 220,00 |
| 18.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 184,00 |
| 17.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 3,27% | 184,00 |
| 16.06.2025 | 26,10 | 27,70 | 26,10 | 27,50 | 4,17% | - |
| 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 |