16,300€
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 15,95 | 16,55 | 15,90 | 16,40 | 0,61% | - |
| 05.02.2026 | 16,75 | 16,80 | 16,30 | 16,30 | -3,55% | - |
| 04.02.2026 | 16,45 | 17,55 | 16,45 | 16,90 | 3,68% | - |
| 03.02.2026 | 17,00 | 17,35 | 16,20 | 16,30 | -4,12% | - |
| 02.02.2026 | 15,70 | 17,10 | 15,70 | 17,00 | 4,94% | - |
| 29.01.2026 | 16,05 | 16,25 | 15,95 | 16,20 | 0,00% | - |
| 28.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 1,00 |
| 27.01.2026 | 16,00 | 16,20 | 15,80 | 15,95 | 1,59% | - |
| 26.01.2026 | 17,30 | 17,30 | 15,70 | 15,70 | -8,99% | 1.789,00 |
| 23.01.2026 | 17,60 | 17,65 | 17,15 | 17,25 | -5,74% | - |
| 22.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,68% | 500,00 |
| 21.01.2026 | 17,65 | 18,50 | 17,30 | 17,65 | 1,44% | - |
| 20.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | 648,00 |
| 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 | 8,55% | 250,00 |
| 13.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 1.193,00 |
| 12.01.2026 | 14,80 | 15,30 | 14,70 | 15,25 | 2,35% | - |
| 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 | -1,06% | 120,00 |
| 07.01.2026 | 14,30 | 14,40 | 13,95 | 14,15 | -1,05% | - |
| 06.01.2026 | 13,90 | 14,30 | 13,90 | 14,30 | -2,05% | 300,00 |
| 05.01.2026 | 14,60 | 15,10 | 14,55 | 14,60 | -1,02% | - |
| 02.01.2026 | 13,80 | 14,75 | 13,80 | 14,75 | 7,66% | - |
| 30.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 126,00 |
| 29.12.2025 | 13,90 | 13,90 | 13,35 | 13,55 | -1,45% | - |
| 23.12.2025 | 13,60 | 14,00 | 13,45 | 13,75 | -5,82% | - |
| 22.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 4,00 |
| 19.12.2025 | 15,35 | 15,40 | 14,50 | 14,55 | -7,32% | - |
| 16.12.2025 | 16,60 | 16,70 | 15,60 | 15,70 | -4,27% | - |
| 15.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -8,38% | 130,00 |
| 12.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 392,00 |
| 11.12.2025 | 17,30 | 18,05 | 17,25 | 17,70 | -0,56% | - |
| 10.12.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 16,34% | 545,00 |
| 09.12.2025 | 15,30 | 15,50 | 14,75 | 15,30 | 2,00% | - |
| 08.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 128,00 |
| 05.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 516,00 |
| 04.12.2025 | 15,10 | 15,10 | 14,70 | 15,00 | 0,00% | - |
| 03.12.2025 | 15,10 | 15,10 | 14,80 | 15,00 | 0,00% | - |
| 02.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 9,00 |
| 01.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 668,00 |
| 28.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 4,00 |
| 27.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 26.11.2025 | 13,85 | 14,90 | 13,80 | 14,80 | 8,82% | - |
| 25.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 12,86% | 366,00 |
| 24.11.2025 | 12,25 | 12,40 | 11,90 | 12,05 | 4,33% | - |
| 21.11.2025 | 11,40 | 11,65 | 11,35 | 11,55 | -3,75% | - |
| 20.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 100,00 |
| 19.11.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -3,25% | 295,00 |
| 17.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,23% | 435,00 |
| 14.11.2025 | 12,85 | 12,90 | 12,10 | 12,15 | -6,54% | - |
| 13.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 100,00 |
| 12.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 7,30% | 50,00 |
| 10.11.2025 | 12,15 | 12,45 | 11,65 | 11,65 | -2,92% | - |
| 07.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,90% | 1.221,00 |
| 06.11.2025 | 12,40 | 12,60 | 11,45 | 11,55 | -7,97% | - |
| 05.11.2025 | 12,35 | 12,65 | 12,05 | 12,55 | 1,62% | - |
| 04.11.2025 | 12,45 | 12,60 | 12,25 | 12,35 | -2,76% | - |
| 03.11.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 1,60% | 53,00 |
| 31.10.2025 | 13,10 | 13,20 | 12,50 | 12,50 | -3,85% | 5.006,00 |
| 30.10.2025 | 13,60 | 13,60 | 13,00 | 13,00 | -11,56% | 250,00 |
| 29.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | 120,00 |
| 28.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 49,00 |
| 27.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 1.245,00 |
| 24.10.2025 | 15,30 | 15,50 | 14,80 | 15,10 | -1,31% | - |
| 23.10.2025 | 15,50 | 15,60 | 15,20 | 15,30 | -6,13% | - |
| 22.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | 23,00 |
| 21.10.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 4,92% | - |
| 20.10.2025 | 15,50 | 15,80 | 15,10 | 15,25 | -2,87% | - |
| 17.10.2025 | 15,40 | 15,70 | 15,40 | 15,70 | -4,56% | 101,00 |
| 16.10.2025 | 16,30 | 16,45 | 16,30 | 16,45 | 0,30% | - |
| 15.10.2025 | 16,20 | 16,80 | 16,10 | 16,40 | 0,61% | - |
| 14.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 12,03% | 113,00 |
| 10.10.2025 | 14,90 | 15,00 | 14,50 | 14,55 | -2,35% | - |
| 09.10.2025 | 15,20 | 15,25 | 14,90 | 14,90 | -1,97% | - |
| 08.10.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | 58,00 |
| 07.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | 18,00 |
| 06.10.2025 | 16,10 | 16,30 | 15,40 | 15,55 | 0,97% | - |
| 03.10.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,65% | 5,00 |
| 02.10.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | 112,00 |
| 01.10.2025 | 15,30 | 15,50 | 15,20 | 15,50 | 0,32% | 487,00 |
| 30.09.2025 | 16,15 | 16,20 | 15,40 | 15,45 | -4,63% | - |
| 29.09.2025 | 16,50 | 16,55 | 15,50 | 16,20 | -1,82% | - |
| 26.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | 224,00 |
| 25.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 80,00 |
| 24.09.2025 | 16,45 | 16,95 | 16,40 | 16,60 | -1,19% | - |
| 23.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 20,00 |
| 22.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 20,00 |
| 19.09.2025 | 17,50 | 17,50 | 16,80 | 16,80 | -6,15% | 66,00 |
| 18.09.2025 | 17,60 | 18,00 | 17,60 | 17,90 | 0,00% | 1.725,00 |
| 17.09.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 5,29% | 982,00 |
| 16.09.2025 | 16,90 | 17,30 | 16,90 | 17,00 | -19,05% | 368,00 |
| 15.09.2025 | 20,00 | 21,00 | 20,00 | 21,00 | 5,00% | 643,00 |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,71% | 3,00 |
| 09.09.2025 | 19,85 | 19,85 | 19,00 | 19,10 | -3,05% | 200,00 |
| 08.09.2025 | 20,30 | 20,30 | 19,20 | 19,70 | -1,99% | - |
| 05.09.2025 | 20,70 | 20,90 | 19,75 | 20,10 | -3,37% | - |
| 04.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 700,00 |
| 03.09.2025 | 21,50 | 21,70 | 20,50 | 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% | - |