12,150€
-5,81%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |