20,900€
-1,42%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,50 | 21,70 | 20,70 | 20,90 | -1,42% | - |
| 02.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | 304,00 |
| 01.09.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 29.08.2025 | 20,90 | 21,90 | 20,90 | 21,90 | 4,78% | - |
| 28.08.2025 | 21,90 | 21,90 | 20,70 | 20,90 | -5,00% | - |
| 27.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 362,00 |
| 26.08.2025 | 21,30 | 22,30 | 21,20 | 22,30 | 4,69% | - |
| 25.08.2025 | 21,70 | 21,70 | 20,80 | 21,30 | -0,47% | - |
| 22.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 3,38% | 200,00 |
| 21.08.2025 | 20,70 | 20,70 | 20,10 | 20,70 | 0,00% | - |
| 20.08.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 19.08.2025 | 21,30 | 21,90 | 21,10 | 21,30 | -1,39% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 9,00 |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | 25,00 |
| 14.08.2025 | 22,50 | 22,50 | 21,90 | 22,30 | -0,89% | - |
| 13.08.2025 | 22,10 | 22,90 | 22,10 | 22,50 | 2,27% | - |
| 12.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | 275,00 |
| 11.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -4,67% | 301,00 |
| 08.08.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -0,93% | 11,00 |
| 07.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 1,00 |
| 06.08.2025 | 23,00 | 23,00 | 21,10 | 21,70 | -4,41% | - |
| 05.08.2025 | 24,10 | 24,30 | 22,70 | 22,70 | -5,81% | - |
| 04.08.2025 | 24,30 | 24,90 | 24,10 | 24,10 | -0,82% | - |
| 01.08.2025 | 25,40 | 25,40 | 24,10 | 24,30 | -5,08% | - |
| 31.07.2025 | 26,70 | 26,80 | 25,30 | 25,60 | -3,76% | - |
| 30.07.2025 | 25,60 | 27,10 | 25,60 | 26,60 | 1,53% | - |
| 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 | -0,36% | 15,00 |
| 25.07.2025 | 27,60 | 28,10 | 27,00 | 27,90 | 2,95% | - |
| 24.07.2025 | 29,00 | 29,00 | 27,10 | 27,10 | -6,55% | - |
| 23.07.2025 | 26,80 | 30,20 | 26,80 | 29,00 | 10,69% | - |
| 22.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 28,00 |
| 21.07.2025 | 25,80 | 26,60 | 25,70 | 26,10 | 2,76% | - |
| 18.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 36,00 |
| 17.07.2025 | 26,00 | 26,10 | 25,20 | 25,50 | -1,92% | - |
| 16.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 200,00 |
| 15.07.2025 | 27,50 | 27,60 | 26,10 | 26,30 | -4,36% | - |
| 14.07.2025 | 27,50 | 28,00 | 27,30 | 27,50 | 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 | -1,82% | 84,00 |
| 08.07.2025 | 27,80 | 28,20 | 27,40 | 27,50 | -3,17% | - |
| 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 | 9,43% | 243,00 |
| 01.07.2025 | 25,50 | 27,00 | 25,20 | 26,50 | 1,92% | - |
| 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 | -2,31% | 505,00 |
| 26.06.2025 | 26,10 | 26,30 | 25,50 | 26,00 | 0,00% | - |
| 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 | 0,00% | 8,00 |
| 23.06.2025 | 28,40 | 28,60 | 26,90 | 27,40 | -3,86% | - |
| 20.06.2025 | 27,90 | 28,50 | 27,60 | 28,50 | 4,01% | - |
| 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 | 1,07% | 184,00 |
| 16.06.2025 | 26,10 | 28,30 | 26,10 | 28,10 | 6,44% | - |
| 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 | 10,00% | 51,00 |
| 06.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 1.101,00 |
| 05.06.2025 | 20,80 | 20,90 | 19,15 | 19,80 | -4,35% | - |
| 04.06.2025 | 19,25 | 20,90 | 18,95 | 20,70 | 8,38% | - |
| 03.06.2025 | 18,90 | 19,30 | 18,65 | 19,10 | 0,53% | - |
| 02.06.2025 | 19,20 | 19,40 | 18,15 | 19,00 | -1,81% | - |
| 30.05.2025 | 19,55 | 19,90 | 19,30 | 19,35 | -0,51% | - |
| 29.05.2025 | 20,30 | 20,30 | 19,15 | 19,45 | -1,77% | - |
| 28.05.2025 | 20,05 | 20,10 | 19,25 | 19,80 | -0,75% | - |
| 27.05.2025 | 18,20 | 20,30 | 18,20 | 19,95 | 9,32% | - |
| 26.05.2025 | 18,15 | 18,25 | 18,15 | 18,25 | 0,83% | - |
| 23.05.2025 | 18,45 | 18,50 | 17,55 | 18,10 | -2,69% | - |
| 22.05.2025 | 17,90 | 18,65 | 17,55 | 18,60 | 4,49% | - |
| 21.05.2025 | 18,90 | 18,95 | 17,70 | 17,80 | -6,81% | - |
| 20.05.2025 | 18,90 | 19,25 | 18,75 | 19,10 | 0,79% | - |
| 19.05.2025 | 19,05 | 19,20 | 18,65 | 18,95 | -2,82% | - |
| 16.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,26% | 420,00 |
| 15.05.2025 | 19,85 | 20,10 | 19,30 | 19,95 | 0,00% | - |
| 14.05.2025 | 19,25 | 20,05 | 18,85 | 19,95 | 3,91% | - |
| 13.05.2025 | 19,85 | 20,30 | 19,10 | 19,20 | -3,76% | - |
| 12.05.2025 | 17,85 | 19,95 | 17,85 | 19,95 | 12,71% | - |
| 09.05.2025 | 18,75 | 18,85 | 17,70 | 17,70 | -6,35% | - |
| 08.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 1,00 |
| 07.05.2025 | 17,45 | 18,65 | 17,35 | 18,60 | 6,90% | - |
| 06.05.2025 | 17,35 | 17,55 | 16,85 | 17,40 | 0,58% | - |
| 05.05.2025 | 16,95 | 18,00 | 16,75 | 17,30 | 1,47% | - |
| 02.05.2025 | 16,50 | 17,40 | 16,50 | 17,05 | 0,89% | - |
| 30.04.2025 | 17,45 | 17,45 | 16,50 | 16,90 | -1,74% | - |
| 29.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 4,00 |
| 28.04.2025 | 17,10 | 17,75 | 17,05 | 17,40 | 1,16% | - |
| 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 | -2,89% | 180,00 |
| 23.04.2025 | 17,85 | 18,20 | 17,20 | 17,30 | 0,00% | - |
| 22.04.2025 | 16,85 | 17,40 | 16,60 | 17,30 | -1,70% | - |
| 17.04.2025 | 16,25 | 17,75 | 15,90 | 17,60 | 9,66% | - |
| 16.04.2025 | 15,80 | 16,70 | 15,65 | 16,05 | 0,31% | - |
| 15.04.2025 | 15,50 | 16,25 | 15,40 | 16,00 | 4,58% | - |
| 14.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 100,00 |