15,050€
-2,27%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,30 | 15,50 | 14,15 | 15,15 | -1,62% | 1.833,00 |
| 03.04.2025 | 15,90 | 16,20 | 15,00 | 15,40 | -9,68% | - |
| 02.04.2025 | 16,80 | 17,10 | 15,90 | 17,05 | 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 | -3,15% | 10,00 |
| 28.03.2025 | 18,35 | 18,35 | 17,20 | 17,45 | -5,16% | - |
| 27.03.2025 | 18,35 | 18,60 | 17,90 | 18,40 | 0,27% | - |
| 26.03.2025 | 18,75 | 19,00 | 18,10 | 18,35 | -5,90% | - |
| 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 | 5,18% | 944,00 |
| 21.03.2025 | 17,75 | 18,40 | 16,70 | 18,35 | 6,69% | - |
| 20.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 32,00 |
| 19.03.2025 | 17,15 | 17,30 | 16,65 | 17,30 | 1,17% | - |
| 18.03.2025 | 17,35 | 17,35 | 16,60 | 17,10 | 6,88% | - |
| 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 | 4,37% | 40,00 |
| 11.03.2025 | 19,15 | 19,20 | 16,70 | 17,15 | -10,68% | - |
| 10.03.2025 | 17,60 | 19,20 | 17,60 | 19,20 | 4,35% | 260,00 |
| 07.03.2025 | 18,20 | 18,40 | 17,90 | 18,40 | 1,66% | 139,00 |
| 06.03.2025 | 17,40 | 18,40 | 17,05 | 18,10 | 1,69% | - |
| 05.03.2025 | 18,20 | 18,30 | 17,80 | 17,80 | -3,78% | 511,00 |
| 04.03.2025 | 18,10 | 18,50 | 17,80 | 18,50 | -8,42% | 1.476,00 |
| 03.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 1.525,00 |
| 27.02.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 4.716,00 |
| 26.02.2025 | 21,40 | 21,60 | 21,20 | 21,60 | -1,82% | 3.050,00 |
| 25.02.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -5,98% | 4.864,00 |
| 24.02.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 4,46% | 1.725,00 |
| 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 | -3,03% | 600,00 |
| 04.02.2025 | 26,80 | 26,80 | 25,70 | 26,40 | 3,94% | - |
| 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 | -4,32% | 285,00 |
| 23.01.2025 | 25,70 | 27,80 | 25,30 | 27,80 | 8,17% | - |
| 22.01.2025 | 25,50 | 26,10 | 24,90 | 25,70 | 2,80% | - |
| 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 | -2,90% | 38,00 |
| 16.01.2025 | 24,60 | 24,80 | 22,10 | 24,10 | -2,82% | - |
| 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 | 1,14% | 65,00 |
| 13.01.2025 | 27,60 | 28,00 | 26,20 | 26,30 | -3,31% | - |
| 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 | -1,05% | 37,00 |
| 07.01.2025 | 29,40 | 30,40 | 28,50 | 28,50 | -3,06% | - |
| 06.01.2025 | 29,40 | 31,20 | 29,00 | 29,40 | -0,68% | - |
| 03.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 4,00 |
| 02.01.2025 | 28,20 | 29,80 | 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 | -17,14% | 703,00 |
| 10.12.2024 | 33,80 | 35,20 | 33,60 | 35,00 | 4,17% | - |
| 09.12.2024 | 34,90 | 35,40 | 33,60 | 33,60 | -3,72% | - |
| 06.12.2024 | 35,70 | 36,30 | 34,40 | 34,90 | -0,29% | - |
| 05.12.2024 | 35,60 | 36,90 | 35,00 | 35,00 | -1,69% | - |
| 04.12.2024 | 36,30 | 36,90 | 35,00 | 35,60 | -3,26% | - |
| 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 | 0,56% | - |
| 27.11.2024 | 34,40 | 36,20 | 34,20 | 35,60 | 3,49% | - |
| 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 | -1,21% | 148,00 |
| 21.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 850,00 |
| 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 | -5,52% | 122,00 |
| 15.11.2024 | 37,10 | 37,70 | 36,00 | 36,20 | -2,69% | - |
| 14.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,88% | 40,00 |
| 13.11.2024 | 38,10 | 39,60 | 38,10 | 38,70 | 1,31% | - |
| 12.11.2024 | 38,50 | 39,50 | 38,00 | 38,20 | 2,69% | - |
| 11.11.2024 | 36,40 | 37,20 | 36,40 | 37,20 | 3,33% | 157,00 |