50,250€
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,15 | 50,25 | 49,90 | 50,25 | 0,00% | - |
| 18.04.2024 | 50,75 | 51,75 | 49,90 | 50,25 | 0,50% | - |
| 17.04.2024 | 51,50 | 51,50 | 50,00 | 50,00 | -2,44% | 610,00 |
| 16.04.2024 | 51,25 | 51,75 | 49,60 | 51,25 | -2,38% | - |
| 15.04.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -0,94% | 62,00 |
| 12.04.2024 | 56,50 | 56,50 | 53,00 | 53,00 | -6,19% | 444,00 |
| 11.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 30,00 |
| 10.04.2024 | 57,50 | 57,50 | 56,50 | 56,50 | -2,59% | 230,00 |
| 09.04.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,28% | 301,00 |
| 08.04.2024 | 59,75 | 60,25 | 58,25 | 58,75 | -2,08% | - |
| 05.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,41% | 5,00 |
| 04.04.2024 | 63,25 | 63,25 | 59,25 | 60,25 | -5,86% | - |
| 03.04.2024 | 61,50 | 64,50 | 61,50 | 64,00 | 7,56% | 16,00 |
| 02.04.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 5,31% | 50,00 |
| 28.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,44% | 50,00 |
| 27.03.2024 | 54,75 | 57,25 | 54,75 | 56,75 | 4,13% | - |
| 26.03.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 8,00 |
| 25.03.2024 | 55,50 | 55,50 | 54,00 | 54,00 | -6,09% | 108,00 |
| 22.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,43% | 50,00 |
| 21.03.2024 | 58,25 | 58,75 | 56,25 | 57,75 | -0,86% | - |
| 20.03.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 19.03.2024 | 57,25 | 57,75 | 55,75 | 57,75 | 0,87% | - |
| 18.03.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 15.03.2024 | 57,25 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 14.03.2024 | 57,25 | 57,75 | 56,25 | 57,25 | 0,00% | - |
| 13.03.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 3,15% | - |
| 12.03.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,33% | 6,00 |
| 11.03.2024 | 57,75 | 57,75 | 55,25 | 56,25 | -2,60% | - |
| 08.03.2024 | 57,75 | 58,75 | 56,75 | 57,75 | 0,00% | - |
| 07.03.2024 | 57,25 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 06.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 3,57% | 135,00 |
| 05.03.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,44% | 10,00 |
| 04.03.2024 | 57,75 | 58,25 | 56,25 | 56,25 | -2,60% | - |
| 01.03.2024 | 57,25 | 58,25 | 55,75 | 57,75 | 0,87% | - |
| 29.02.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 28.02.2024 | 58,25 | 58,75 | 57,25 | 57,75 | 0,43% | - |
| 27.02.2024 | 59,00 | 59,00 | 57,50 | 57,50 | -1,71% | 80,00 |
| 26.02.2024 | 59,00 | 59,00 | 58,50 | 58,50 | 1,74% | 53,00 |
| 23.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | 6,00 |
| 22.02.2024 | 55,75 | 58,25 | 55,75 | 57,25 | 2,69% | - |
| 21.02.2024 | 56,25 | 56,25 | 54,75 | 55,75 | -1,33% | - |
| 20.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | 3,00 |
| 19.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | 88,00 |
| 16.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 7,00 |
| 15.02.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 250,00 |
| 14.02.2024 | 54,75 | 55,75 | 53,25 | 54,25 | -0,91% | - |
| 13.02.2024 | 56,75 | 56,75 | 53,75 | 54,75 | -3,52% | - |
| 12.02.2024 | 55,25 | 56,75 | 54,75 | 56,75 | 5,09% | - |
| 09.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,47% | 20,00 |
| 08.02.2024 | 50,25 | 53,75 | 50,25 | 53,75 | 6,44% | - |
| 07.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 6,00 |
| 06.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 6.845,00 |
| 05.02.2024 | 51,50 | 51,50 | 50,00 | 50,00 | 0,00% | 8.287,00 |
| 02.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 2.780,00 |
| 01.02.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,00% | 765,00 |
| 31.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | 510,00 |
| 30.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 10,00 |
| 29.01.2024 | 47,20 | 49,10 | 47,10 | 48,80 | 3,17% | - |
| 26.01.2024 | 47,90 | 48,40 | 47,10 | 47,30 | 1,07% | - |
| 25.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 360,00 |
| 24.01.2024 | 47,30 | 47,60 | 46,20 | 46,60 | -1,48% | - |
| 23.01.2024 | 46,50 | 48,00 | 46,40 | 47,30 | 5,58% | - |
| 22.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 100,00 |
| 19.01.2024 | 44,60 | 45,10 | 44,10 | 44,60 | -1,76% | - |
| 18.01.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 1,79% | 320,00 |
| 17.01.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,76% | 450,00 |
| 16.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,67% | 200,00 |
| 15.01.2024 | 45,10 | 45,10 | 44,90 | 45,10 | 0,67% | - |
| 12.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,54% | 250,00 |
| 11.01.2024 | 46,30 | 46,50 | 45,10 | 45,50 | -1,09% | - |
| 10.01.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | 900,00 |
| 09.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 250,00 |
| 08.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,08% | 7,00 |
| 05.01.2024 | 46,60 | 46,90 | 45,00 | 46,30 | -0,64% | - |
| 04.01.2024 | 46,90 | 47,10 | 46,30 | 46,60 | -2,51% | - |
| 03.01.2024 | 48,00 | 48,00 | 47,80 | 47,80 | -2,85% | 1.204,00 |
| 02.01.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 0,00% | 21,00 |
| 29.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | 10,00 |
| 28.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 6,00 |
| 27.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | 12,00 |
| 22.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | 25,00 |
| 21.12.2023 | 47,00 | 48,10 | 46,30 | 47,70 | 1,71% | - |
| 20.12.2023 | 47,30 | 48,10 | 46,50 | 46,90 | -0,42% | - |
| 19.12.2023 | 45,10 | 47,30 | 45,10 | 47,10 | 3,74% | - |
| 18.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | -0,66% | 50,00 |
| 15.12.2023 | 46,50 | 46,90 | 45,30 | 45,70 | -2,35% | - |
| 14.12.2023 | 44,40 | 46,80 | 44,40 | 46,80 | 5,64% | 181,00 |
| 13.12.2023 | 43,10 | 44,90 | 42,70 | 44,30 | 3,26% | - |
| 12.12.2023 | 44,20 | 44,30 | 42,50 | 42,90 | -2,05% | - |
| 11.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | 70,00 |
| 08.12.2023 | 42,30 | 44,10 | 41,90 | 43,90 | 3,29% | - |
| 07.12.2023 | 40,60 | 42,50 | 40,50 | 42,50 | 4,94% | - |
| 06.12.2023 | 37,40 | 43,70 | 37,40 | 40,50 | 4,65% | - |
| 05.12.2023 | 39,20 | 39,90 | 38,70 | 38,70 | -1,78% | - |
| 04.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -0,76% | 17,00 |
| 01.12.2023 | 37,60 | 39,70 | 37,30 | 39,70 | 5,31% | - |
| 30.11.2023 | 37,20 | 37,90 | 36,90 | 37,70 | 4,14% | - |
| 29.11.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | 3,00 |
| 28.11.2023 | 36,50 | 36,50 | 35,50 | 36,10 | -1,10% | - |
| 27.11.2023 | 35,50 | 36,50 | 35,10 | 36,50 | 2,24% | - |