9,950€
4,74%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,55 | 9,65 | 9,23 | 9,55 | 0,53% | - |
| 20.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | 200,00 |
| 19.05.2026 | 8,93 | 9,48 | 8,63 | 9,25 | 9,79% | - |
| 18.05.2026 | 8,63 | 8,88 | 8,40 | 8,43 | -5,87% | - |
| 15.05.2026 | 8,78 | 8,98 | 8,63 | 8,95 | 2,29% | - |
| 14.05.2026 | 8,55 | 8,95 | 8,50 | 8,75 | 1,16% | - |
| 13.05.2026 | 8,35 | 8,65 | 8,35 | 8,65 | -1,70% | 1.364,00 |
| 12.05.2026 | 8,80 | 8,80 | 8,80 | 8,80 | 1,15% | 3,00 |
| 11.05.2026 | 8,75 | 8,83 | 8,55 | 8,70 | -3,33% | - |
| 08.05.2026 | 8,90 | 9,00 | 8,90 | 9,00 | -1,37% | 2.039,00 |
| 07.05.2026 | 9,18 | 9,28 | 9,03 | 9,13 | -3,44% | - |
| 06.05.2026 | 9,50 | 9,50 | 9,45 | 9,45 | 2,72% | 192,00 |
| 05.05.2026 | 9,40 | 9,40 | 9,05 | 9,20 | -8,00% | - |
| 04.05.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | 729,00 |
| 30.04.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 3,50% | 200,00 |
| 29.04.2026 | 9,78 | 9,90 | 9,10 | 9,28 | -11,24% | - |
| 28.04.2026 | 10,85 | 10,95 | 10,40 | 10,45 | -0,48% | - |
| 27.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | 15,00 |
| 24.04.2026 | 10,85 | 10,95 | 10,35 | 10,55 | -5,38% | - |
| 23.04.2026 | 10,95 | 11,25 | 10,95 | 11,15 | 2,29% | - |
| 22.04.2026 | 10,95 | 11,15 | 10,75 | 10,90 | -8,40% | - |
| 21.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 290,00 |
| 20.04.2026 | 12,05 | 12,45 | 11,85 | 12,20 | -3,56% | - |
| 17.04.2026 | 12,10 | 12,70 | 12,05 | 12,65 | 5,42% | - |
| 16.04.2026 | 11,55 | 12,10 | 11,55 | 12,00 | 5,26% | - |
| 15.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 511,00 |
| 14.04.2026 | 10,75 | 11,60 | 10,70 | 11,55 | 10,53% | - |
| 13.04.2026 | 10,95 | 10,95 | 10,25 | 10,45 | -9,91% | - |
| 10.04.2026 | 11,40 | 11,60 | 11,40 | 11,60 | 1,31% | 12,00 |
| 09.04.2026 | 11,15 | 11,45 | 11,05 | 11,45 | 5,53% | - |
| 08.04.2026 | 10,85 | 11,70 | 10,75 | 10,85 | 3,83% | - |
| 07.04.2026 | 10,55 | 10,75 | 10,30 | 10,45 | -0,95% | - |
| 02.04.2026 | 10,75 | 10,90 | 10,25 | 10,55 | -7,46% | - |
| 01.04.2026 | 9,95 | 11,40 | 9,75 | 11,40 | 27,02% | 42,00 |
| 31.03.2026 | 8,80 | 9,10 | 8,73 | 8,98 | 4,36% | - |
| 30.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | -2,82% | 1,00 |
| 27.03.2026 | 9,28 | 9,33 | 8,80 | 8,85 | -13,24% | - |
| 26.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | 1.000,00 |
| 25.03.2026 | 9,88 | 10,25 | 9,80 | 10,15 | 0,50% | - |
| 24.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | 73,00 |
| 23.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -5,63% | 63,00 |
| 20.03.2026 | 11,85 | 11,90 | 11,45 | 11,55 | -2,12% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 5,00 |
| 18.03.2026 | 11,75 | 11,95 | 11,45 | 11,80 | 3,06% | - |
| 17.03.2026 | 10,95 | 11,55 | 10,95 | 11,45 | 4,09% | - |
| 16.03.2026 | 11,35 | 11,45 | 10,95 | 11,00 | -2,65% | - |
| 13.03.2026 | 11,20 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 12.03.2026 | 11,40 | 11,40 | 11,10 | 11,20 | -1,75% | - |
| 11.03.2026 | 11,70 | 11,80 | 11,20 | 11,40 | -2,56% | - |
| 10.03.2026 | 11,80 | 12,00 | 11,40 | 11,70 | -0,85% | - |
| 09.03.2026 | 11,80 | 11,90 | 11,30 | 11,80 | -2,88% | - |
| 06.03.2026 | 12,90 | 12,95 | 11,95 | 12,15 | -5,81% | - |
| 05.03.2026 | 13,25 | 13,30 | 12,55 | 12,90 | 0,39% | - |
| 04.03.2026 | 12,65 | 12,95 | 12,25 | 12,85 | 4,90% | - |
| 03.03.2026 | 12,10 | 12,30 | 11,55 | 12,25 | 0,00% | - |
| 02.03.2026 | 12,40 | 12,65 | 12,10 | 12,25 | -1,21% | - |
| 27.02.2026 | 13,00 | 13,00 | 12,30 | 12,40 | -4,62% | - |
| 26.02.2026 | 12,60 | 13,20 | 12,60 | 13,00 | 3,17% | - |
| 25.02.2026 | 12,50 | 12,70 | 12,20 | 12,60 | 1,61% | - |
| 24.02.2026 | 12,80 | 12,90 | 12,30 | 12,40 | -3,13% | - |
| 23.02.2026 | 12,90 | 13,00 | 12,20 | 12,80 | -3,76% | - |
| 20.02.2026 | 13,30 | 13,35 | 13,05 | 13,30 | -0,37% | - |
| 19.02.2026 | 14,00 | 14,15 | 13,30 | 13,35 | -3,96% | - |
| 18.02.2026 | 13,40 | 14,15 | 13,30 | 13,90 | 6,11% | - |
| 17.02.2026 | 12,55 | 13,15 | 12,55 | 13,10 | 4,38% | - |
| 16.02.2026 | 12,55 | 12,60 | 12,55 | 12,55 | 0,40% | - |
| 13.02.2026 | 13,10 | 13,10 | 12,50 | 12,50 | -3,85% | - |
| 12.02.2026 | 14,70 | 14,70 | 13,00 | 13,00 | -11,56% | 100,00 |
| 11.02.2026 | 14,90 | 15,10 | 14,60 | 14,70 | -2,65% | - |
| 10.02.2026 | 15,20 | 15,30 | 15,10 | 15,10 | -0,66% | 70,00 |
| 09.02.2026 | 16,20 | 16,20 | 15,10 | 15,20 | -5,00% | - |
| 06.02.2026 | 15,95 | 16,05 | 15,90 | 16,00 | -0,31% | - |
| 05.02.2026 | 16,75 | 16,85 | 15,95 | 16,05 | -8,02% | - |
| 04.02.2026 | 16,50 | 17,55 | 16,40 | 17,45 | 3,87% | - |
| 03.02.2026 | 17,00 | 17,35 | 16,75 | 16,80 | 0,60% | - |
| 02.02.2026 | 15,70 | 17,00 | 15,65 | 16,70 | 9,51% | - |
| 30.01.2026 | 15,60 | 15,80 | 14,85 | 15,25 | -5,28% | - |
| 29.01.2026 | 16,10 | 16,30 | 15,95 | 16,10 | 0,63% | - |
| 28.01.2026 | 16,10 | 16,65 | 15,90 | 16,00 | -0,62% | - |
| 27.01.2026 | 16,00 | 16,10 | 15,80 | 16,10 | 0,00% | - |
| 26.01.2026 | 17,35 | 17,35 | 15,85 | 16,10 | -6,40% | - |
| 23.01.2026 | 17,65 | 17,70 | 17,10 | 17,20 | -6,01% | - |
| 22.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 500,00 |
| 21.01.2026 | 17,65 | 18,50 | 17,50 | 18,15 | 4,31% | - |
| 20.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,50% | 648,00 |
| 19.01.2026 | 16,70 | 16,75 | 16,65 | 16,65 | -0,89% | - |
| 16.01.2026 | 16,80 | 17,50 | 16,80 | 16,80 | 1,82% | 513,00 |
| 15.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,80% | 250,00 |
| 14.01.2026 | 15,40 | 16,10 | 15,35 | 16,05 | 5,59% | - |
| 13.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,00% | 1.193,00 |
| 12.01.2026 | 14,70 | 15,15 | 14,60 | 15,05 | 1,01% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | 2,00 |
| 08.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 120,00 |
| 07.01.2026 | 14,30 | 14,40 | 13,85 | 13,95 | -2,45% | - |
| 06.01.2026 | 13,90 | 14,30 | 13,90 | 14,30 | -1,38% | 300,00 |
| 05.01.2026 | 14,60 | 15,15 | 14,35 | 14,50 | 3,57% | - |
| 02.01.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 2,19% | - |
| 30.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,86% | 126,00 |
| 29.12.2025 | 13,85 | 13,90 | 13,35 | 13,45 | -2,18% | - |
| 23.12.2025 | 13,60 | 14,00 | 13,45 | 13,75 | -5,82% | - |