9,675€
0,26%
Echtzeit-Aktienkurs Dave & Buster's Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 10,15 | 10,30 | 9,63 | 9,70 | -3,96% | - |
| 01.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | 1.138,00 |
| 30.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | 2,00 |
| 29.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 802,00 |
| 26.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | 3.396,00 |
| 25.06.2026 | 10,65 | 10,85 | 10,05 | 10,05 | -3,83% | - |
| 24.06.2026 | 9,93 | 10,85 | 9,88 | 10,45 | 5,29% | - |
| 23.06.2026 | 9,63 | 10,03 | 9,38 | 9,93 | 3,39% | - |
| 22.06.2026 | 10,35 | 10,45 | 9,60 | 9,60 | -7,25% | - |
| 19.06.2026 | 10,35 | 10,45 | 10,35 | 10,35 | 4,55% | - |
| 18.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | 812,00 |
| 17.06.2026 | 10,10 | 10,20 | 9,70 | 10,20 | 0,00% | 2.011,00 |
| 16.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -10,53% | 300,00 |
| 15.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 50,00 |
| 12.06.2026 | 11,60 | 11,60 | 11,20 | 11,20 | -1,32% | 160,00 |
| 11.06.2026 | 10,85 | 11,65 | 10,85 | 11,35 | 3,65% | - |
| 10.06.2026 | 9,88 | 10,95 | 9,78 | 10,95 | 15,26% | - |
| 09.06.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -2,31% | 3,00 |
| 08.06.2026 | 9,73 | 9,80 | 9,45 | 9,73 | 1,04% | - |
| 05.06.2026 | 9,68 | 10,15 | 9,48 | 9,63 | -4,70% | - |
| 04.06.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 730,00 |
| 03.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 5,58% | 774,00 |
| 02.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -13,60% | 400,00 |
| 01.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 729,00 |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 400,00 |
| 28.05.2026 | 11,35 | 12,05 | 10,95 | 11,55 | -0,43% | - |
| 27.05.2026 | 10,65 | 11,75 | 10,65 | 11,60 | 14,29% | - |
| 25.05.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 22.05.2026 | 9,95 | 10,75 | 9,93 | 10,15 | 7,41% | - |
| 21.05.2026 | 9,58 | 9,63 | 9,28 | 9,45 | -0,53% | - |
| 20.05.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 6,44% | 200,00 |
| 19.05.2026 | 8,95 | 8,95 | 8,90 | 8,93 | 2,00% | - |
| 18.05.2026 | 8,63 | 8,88 | 8,60 | 8,75 | -0,28% | - |
| 15.05.2026 | 8,78 | 9,05 | 8,65 | 8,78 | -0,28% | - |
| 14.05.2026 | 8,58 | 8,90 | 8,50 | 8,80 | 1,73% | - |
| 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 | -1,10% | 2.039,00 |
| 07.05.2026 | 9,18 | 9,25 | 9,03 | 9,10 | -3,70% | - |
| 06.05.2026 | 9,50 | 9,50 | 9,45 | 9,45 | 5,59% | 192,00 |
| 05.05.2026 | 9,38 | 9,43 | 8,85 | 8,95 | -10,50% | - |
| 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 | 2,13% | 200,00 |
| 29.04.2026 | 9,78 | 9,88 | 9,10 | 9,40 | -13,76% | - |
| 28.04.2026 | 10,85 | 10,95 | 10,85 | 10,90 | 3,81% | - |
| 27.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | 15,00 |
| 24.04.2026 | 10,85 | 10,95 | 10,35 | 10,65 | -2,74% | - |
| 23.04.2026 | 11,00 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 22.04.2026 | 10,95 | 11,15 | 10,75 | 11,05 | -7,14% | - |
| 21.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 290,00 |
| 20.04.2026 | 12,05 | 12,45 | 11,75 | 11,75 | -4,08% | - |
| 17.04.2026 | 12,10 | 12,70 | 11,95 | 12,25 | 0,41% | - |
| 16.04.2026 | 11,55 | 12,25 | 11,55 | 12,20 | 7,02% | - |
| 15.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 511,00 |
| 14.04.2026 | 10,75 | 11,60 | 10,75 | 11,35 | 5,58% | - |
| 13.04.2026 | 10,95 | 10,95 | 10,25 | 10,75 | -7,33% | - |
| 10.04.2026 | 11,40 | 11,60 | 11,40 | 11,60 | -0,43% | 12,00 |
| 09.04.2026 | 11,15 | 11,80 | 10,95 | 11,65 | 7,37% | - |
| 08.04.2026 | 10,85 | 11,50 | 10,75 | 10,85 | 3,83% | - |
| 07.04.2026 | 10,45 | 10,70 | 10,35 | 10,45 | 1,95% | - |
| 02.04.2026 | 10,75 | 10,95 | 10,20 | 10,25 | -10,09% | - |
| 01.04.2026 | 9,95 | 11,40 | 9,75 | 11,40 | 25,27% | 42,00 |
| 31.03.2026 | 8,80 | 9,25 | 8,70 | 9,10 | 5,81% | - |
| 30.03.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 0,58% | 1,00 |
| 27.03.2026 | 9,25 | 9,33 | 8,55 | 8,55 | -16,18% | - |
| 26.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 1.000,00 |
| 25.03.2026 | 9,88 | 10,25 | 9,83 | 10,10 | 0,00% | - |
| 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 | -5,22% | 63,00 |
| 20.03.2026 | 11,85 | 11,90 | 11,50 | 11,50 | -2,54% | - |
| 19.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,16% | 5,00 |
| 18.03.2026 | 11,75 | 11,95 | 11,50 | 11,55 | 1,76% | - |
| 17.03.2026 | 10,95 | 11,55 | 10,95 | 11,35 | 2,71% | - |
| 16.03.2026 | 11,35 | 11,45 | 10,95 | 11,05 | -3,07% | - |
| 13.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 7,00 |
| 12.03.2026 | 11,45 | 11,45 | 11,15 | 11,25 | -1,75% | - |
| 11.03.2026 | 11,75 | 11,90 | 11,20 | 11,45 | -3,38% | - |
| 10.03.2026 | 11,85 | 11,95 | 11,35 | 11,85 | 5,33% | - |
| 09.03.2026 | 11,85 | 12,00 | 11,10 | 11,25 | -7,79% | - |
| 06.03.2026 | 12,90 | 12,95 | 11,95 | 12,20 | -5,06% | - |
| 05.03.2026 | 13,25 | 13,30 | 12,55 | 12,85 | 1,18% | - |
| 04.03.2026 | 12,65 | 12,70 | 12,60 | 12,70 | 2,42% | - |
| 03.03.2026 | 12,10 | 12,50 | 11,55 | 12,40 | 1,22% | - |
| 02.03.2026 | 12,40 | 12,60 | 12,10 | 12,25 | -6,49% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,05 | 13,10 | 1,16% | - |
| 26.02.2026 | 12,65 | 13,30 | 12,65 | 12,95 | 1,97% | - |
| 25.02.2026 | 12,50 | 12,75 | 12,20 | 12,70 | 0,00% | - |
| 24.02.2026 | 12,85 | 12,95 | 12,50 | 12,70 | -0,78% | - |
| 23.02.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | 201,00 |
| 20.02.2026 | 13,30 | 13,40 | 12,75 | 13,20 | 0,00% | - |
| 19.02.2026 | 14,00 | 14,10 | 13,10 | 13,20 | -5,04% | - |
| 18.02.2026 | 13,40 | 14,10 | 13,25 | 13,90 | 7,75% | - |
| 17.02.2026 | 12,55 | 12,95 | 12,50 | 12,90 | 2,79% | - |
| 16.02.2026 | 12,60 | 12,60 | 12,55 | 12,55 | 0,40% | - |
| 13.02.2026 | 13,20 | 13,20 | 12,50 | 12,50 | -7,41% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -7,85% | 100,00 |
| 11.02.2026 | 15,00 | 15,20 | 14,60 | 14,65 | -4,25% | - |
| 10.02.2026 | 15,30 | 15,50 | 15,10 | 15,30 | -0,65% | - |
| 09.02.2026 | 16,30 | 16,30 | 15,10 | 15,40 | -6,10% | - |