22,600€
-0,88%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 7,76% | 100,00 |
| 20.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 98,00 |
| 17.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | 38,00 |
| 16.01.2025 | 24,60 | 24,80 | 22,20 | 23,90 | -3,63% | - |
| 15.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,77% | 500,00 |
| 14.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 65,00 |
| 13.01.2025 | 27,60 | 28,00 | 26,40 | 26,50 | -2,57% | - |
| 10.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | 50,00 |
| 09.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 08.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,75% | 37,00 |
| 07.01.2025 | 29,40 | 30,40 | 29,10 | 29,30 | -3,93% | - |
| 06.01.2025 | 29,40 | 31,20 | 29,20 | 30,50 | 3,04% | - |
| 03.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 4,00 |
| 02.01.2025 | 28,20 | 29,90 | 28,20 | 29,50 | 7,66% | - |
| 30.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 45,00 |
| 27.12.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 6,06% | 405,00 |
| 23.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | 168,00 |
| 20.12.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 1.212,00 |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | 41,00 |
| 18.12.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 0,74% | 25,00 |
| 17.12.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -3,57% | 360,00 |
| 16.12.2024 | 26,60 | 28,00 | 26,60 | 28,00 | 5,26% | 456,00 |
| 13.12.2024 | 25,20 | 26,60 | 25,00 | 26,60 | 8,13% | 775,00 |
| 12.12.2024 | 26,60 | 26,60 | 24,00 | 24,60 | -15,17% | 274,00 |
| 11.12.2024 | 30,60 | 30,60 | 29,00 | 29,00 | -15,45% | 703,00 |
| 10.12.2024 | 33,90 | 34,50 | 33,60 | 34,30 | 0,88% | - |
| 09.12.2024 | 34,90 | 35,40 | 33,70 | 34,00 | -2,02% | - |
| 06.12.2024 | 35,60 | 36,40 | 34,40 | 34,70 | -3,88% | - |
| 05.12.2024 | 35,50 | 37,00 | 35,30 | 36,10 | 2,85% | - |
| 04.12.2024 | 36,40 | 36,80 | 34,90 | 35,10 | -4,62% | - |
| 03.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 219,00 |
| 02.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | 100,00 |
| 29.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 44,00 |
| 28.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | - |
| 27.11.2024 | 34,40 | 35,90 | 34,20 | 35,90 | 4,36% | - |
| 26.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 470,00 |
| 25.11.2024 | 32,80 | 35,20 | 32,80 | 35,20 | 7,98% | 1.945,00 |
| 22.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,69% | 148,00 |
| 21.11.2024 | 32,50 | 33,50 | 32,00 | 33,50 | 3,40% | - |
| 20.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | 100,00 |
| 19.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | 10,00 |
| 18.11.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -7,57% | 122,00 |
| 15.11.2024 | 36,90 | 37,80 | 36,70 | 37,00 | -0,54% | - |
| 14.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -4,37% | 40,00 |
| 13.11.2024 | 38,10 | 39,60 | 38,10 | 38,90 | -0,26% | - |
| 12.11.2024 | 38,50 | 39,50 | 37,80 | 39,00 | 4,84% | - |
| 11.11.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 3,33% | 157,00 |
| 08.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -7,22% | 64,00 |
| 07.11.2024 | 39,10 | 39,20 | 38,40 | 38,80 | 0,00% | - |
| 06.11.2024 | 37,00 | 39,00 | 37,00 | 38,80 | 10,86% | 409,00 |
| 05.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 30,00 |
| 04.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 124,00 |
| 01.11.2024 | 33,90 | 36,50 | 33,90 | 36,00 | 3,15% | - |
| 31.10.2024 | 35,50 | 36,00 | 34,90 | 34,90 | -3,59% | - |
| 30.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 90,00 |
| 29.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,93% | 230,00 |
| 28.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | 20,00 |
| 25.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,72% | 278,00 |
| 24.10.2024 | 31,60 | 33,30 | 31,50 | 33,10 | 4,75% | - |
| 23.10.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -2,47% | 143,00 |
| 22.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -4,71% | 20,00 |
| 21.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 74,00 |
| 18.10.2024 | 35,60 | 35,60 | 33,80 | 33,80 | -4,52% | 218,00 |
| 17.10.2024 | 35,60 | 35,60 | 35,00 | 35,40 | 4,73% | 315,00 |
| 16.10.2024 | 32,60 | 33,80 | 32,60 | 33,80 | 2,11% | 128,00 |
| 15.10.2024 | 31,20 | 33,10 | 31,00 | 33,10 | 5,41% | - |
| 14.10.2024 | 30,60 | 31,40 | 30,60 | 31,40 | 5,37% | 105,00 |
| 11.10.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,68% | 165,00 |
| 10.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,42% | 82,00 |
| 09.10.2024 | 28,80 | 29,50 | 28,70 | 28,90 | -4,30% | - |
| 08.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -6,79% | 256,00 |
| 07.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 5,00 |
| 04.10.2024 | 30,40 | 32,70 | 30,20 | 32,50 | 6,56% | - |
| 03.10.2024 | 30,00 | 30,60 | 29,80 | 30,50 | 2,69% | - |
| 02.10.2024 | 30,00 | 30,20 | 29,30 | 29,70 | -1,33% | - |
| 01.10.2024 | 30,60 | 31,00 | 29,80 | 30,10 | -0,99% | - |
| 30.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 10,00 |