33,918€
1,27%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 33,52 | 34,05 | 33,51 | 33,93 | 1,31% | - |
| 30.03.2023 | 33,69 | 34,49 | 33,30 | 33,49 | -0,22% | - |
| 29.03.2023 | 33,57 | 33,57 | 33,57 | 33,57 | 0,37% | 6,00 |
| 28.03.2023 | 33,44 | 33,44 | 33,44 | 33,44 | 0,35% | 240,00 |
| 27.03.2023 | 32,91 | 33,84 | 32,71 | 33,32 | 1,43% | - |
| 24.03.2023 | 32,46 | 33,10 | 32,13 | 32,85 | 1,24% | - |
| 23.03.2023 | 33,21 | 33,35 | 31,68 | 32,45 | -2,47% | - |
| 22.03.2023 | 33,62 | 34,20 | 33,14 | 33,27 | -1,04% | - |
| 21.03.2023 | 33,58 | 34,63 | 33,53 | 33,62 | 0,25% | - |
| 20.03.2023 | 31,79 | 34,07 | 31,79 | 33,54 | 4,32% | - |
| 17.03.2023 | 32,93 | 33,28 | 32,12 | 32,15 | 0,47% | - |
| 16.03.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -0,11% | 100,00 |
| 15.03.2023 | 31,42 | 32,05 | 30,57 | 32,04 | 2,03% | - |
| 14.03.2023 | 31,97 | 33,02 | 31,15 | 31,40 | -1,44% | - |
| 13.03.2023 | 33,96 | 33,96 | 31,25 | 31,86 | -5,68% | - |
| 10.03.2023 | 35,22 | 35,62 | 33,52 | 33,77 | -4,93% | - |
| 09.03.2023 | 37,22 | 37,28 | 35,43 | 35,53 | -4,47% | - |
| 08.03.2023 | 37,23 | 37,53 | 36,54 | 37,19 | 0,03% | - |
| 07.03.2023 | 37,56 | 38,16 | 37,18 | 37,18 | -0,99% | - |
| 06.03.2023 | 38,95 | 39,09 | 37,28 | 37,55 | -2,89% | - |
| 03.03.2023 | 38,67 | 38,67 | 38,67 | 38,67 | 0,95% | 75,00 |
| 02.03.2023 | 37,60 | 38,50 | 37,10 | 38,30 | 2,20% | - |
| 01.03.2023 | 37,78 | 37,81 | 37,30 | 37,48 | -1,08% | - |
| 28.02.2023 | 37,60 | 38,10 | 37,08 | 37,89 | 1,09% | - |
| 27.02.2023 | 38,27 | 38,45 | 37,45 | 37,48 | -1,97% | - |
| 24.02.2023 | 38,72 | 38,80 | 37,89 | 38,23 | -1,34% | - |
| 23.02.2023 | 38,92 | 39,22 | 38,61 | 38,75 | 1,00% | - |
| 22.02.2023 | 38,37 | 38,37 | 38,37 | 38,37 | -0,02% | 5,00 |
| 21.02.2023 | 39,88 | 40,03 | 38,16 | 38,37 | -3,76% | - |
| 20.02.2023 | 39,92 | 39,94 | 39,80 | 39,87 | -0,04% | - |
| 17.02.2023 | 39,89 | 39,89 | 39,89 | 39,89 | -2,22% | 450,00 |
| 16.02.2023 | 40,75 | 41,89 | 40,17 | 40,80 | 0,72% | - |
| 15.02.2023 | 40,78 | 40,78 | 40,51 | 40,51 | -1,02% | 225,00 |
| 14.02.2023 | 40,74 | 41,11 | 40,37 | 40,92 | 0,23% | - |
| 13.02.2023 | 40,77 | 41,04 | 40,36 | 40,83 | 0,31% | - |
| 10.02.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -0,71% | 100,00 |
| 09.02.2023 | 40,99 | 40,99 | 40,99 | 40,99 | 0,04% | 40,00 |
| 08.02.2023 | 41,74 | 41,75 | 40,67 | 40,98 | -1,99% | - |
| 07.02.2023 | 41,24 | 41,83 | 40,75 | 41,81 | 2,10% | - |
| 06.02.2023 | 40,95 | 40,95 | 40,95 | 40,95 | -1,11% | 100,00 |
| 03.02.2023 | 40,80 | 41,50 | 40,22 | 41,41 | 1,51% | - |
| 02.02.2023 | 39,97 | 41,60 | 39,87 | 40,79 | 1,97% | - |
| 01.02.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,22% | 100,00 |
| 31.01.2023 | 38,31 | 39,94 | 37,91 | 39,91 | 4,12% | - |
| 30.01.2023 | 38,19 | 38,47 | 37,24 | 38,33 | 2,49% | - |
| 27.01.2023 | 37,49 | 37,49 | 37,40 | 37,40 | -0,79% | 500,00 |
| 26.01.2023 | 37,09 | 38,16 | 37,06 | 37,70 | 1,74% | - |
| 25.01.2023 | 37,56 | 37,75 | 36,70 | 37,05 | -3,87% | - |
| 24.01.2023 | 38,55 | 38,55 | 38,55 | 38,55 | 0,84% | 26,00 |
| 23.01.2023 | 38,23 | 38,23 | 38,23 | 38,23 | -1,42% | 3,00 |
| 20.01.2023 | 37,91 | 38,88 | 37,75 | 38,78 | 2,49% | - |
| 19.01.2023 | 37,84 | 38,00 | 37,32 | 37,83 | -0,43% | - |
| 18.01.2023 | 38,13 | 38,40 | 37,77 | 38,00 | -0,06% | - |
| 17.01.2023 | 39,65 | 39,90 | 37,94 | 38,02 | -3,13% | - |
| 16.01.2023 | 39,25 | 39,25 | 39,25 | 39,25 | -1,01% | 25,00 |
| 13.01.2023 | 38,55 | 39,68 | 38,38 | 39,65 | 2,26% | - |
| 12.01.2023 | 38,15 | 38,95 | 37,76 | 38,78 | 2,01% | - |
| 11.01.2023 | 38,24 | 38,86 | 37,64 | 38,01 | -0,71% | - |
| 10.01.2023 | 37,37 | 38,35 | 36,61 | 38,29 | 2,20% | - |
| 09.01.2023 | 36,22 | 37,57 | 36,02 | 37,46 | 3,34% | - |
| 06.01.2023 | 35,93 | 36,38 | 35,52 | 36,25 | 2,72% | - |
| 05.01.2023 | 35,29 | 35,29 | 35,29 | 35,29 | 2,62% | 40,00 |
| 04.01.2023 | 34,39 | 34,39 | 34,39 | 34,39 | 1,06% | 3,00 |
| 03.01.2023 | 34,03 | 34,03 | 34,03 | 34,03 | 2,16% | 145,00 |
| 02.01.2023 | 33,22 | 33,34 | 33,20 | 33,31 | 1,81% | - |
| 30.12.2022 | 32,84 | 32,87 | 32,68 | 32,72 | -1,13% | - |
| 29.12.2022 | 33,09 | 33,09 | 33,09 | 33,09 | 0,40% | 32,00 |
| 28.12.2022 | 32,96 | 33,07 | 32,62 | 32,96 | 0,63% | - |
| 27.12.2022 | 32,83 | 33,22 | 32,48 | 32,75 | -0,60% | - |
| 23.12.2022 | 32,91 | 33,08 | 32,22 | 32,95 | 1,24% | - |
| 22.12.2022 | 31,55 | 32,55 | 31,55 | 32,55 | 2,41% | 166,00 |
| 21.12.2022 | 31,53 | 32,08 | 31,34 | 31,78 | 1,86% | - |
| 20.12.2022 | 31,00 | 31,20 | 31,00 | 31,20 | 0,06% | 227,00 |
| 19.12.2022 | 31,95 | 32,28 | 31,12 | 31,18 | -2,52% | - |
| 16.12.2022 | 32,36 | 32,38 | 31,76 | 31,99 | -1,30% | - |
| 15.12.2022 | 33,32 | 33,32 | 32,07 | 32,41 | -1,42% | - |
| 14.12.2022 | 32,88 | 32,88 | 32,88 | 32,88 | -3,79% | 295,00 |
| 13.12.2022 | 34,17 | 34,17 | 34,17 | 34,17 | 1,06% | 235,00 |
| 12.12.2022 | 33,81 | 33,81 | 33,81 | 33,81 | 2,62% | 295,00 |
| 09.12.2022 | 33,18 | 33,48 | 32,51 | 32,95 | -0,16% | - |
| 08.12.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 0,12% | 191,00 |
| 07.12.2022 | 32,96 | 32,96 | 32,96 | 32,96 | -4,29% | 45,00 |
| 06.12.2022 | 35,56 | 35,63 | 34,08 | 34,44 | -5,78% | - |
| 05.12.2022 | 36,55 | 36,55 | 36,55 | 36,55 | -1,34% | 55,00 |
| 02.12.2022 | 37,18 | 37,42 | 36,34 | 37,05 | -0,49% | - |
| 01.12.2022 | 37,96 | 38,25 | 37,12 | 37,23 | -2,24% | - |
| 30.11.2022 | 37,98 | 38,75 | 37,27 | 38,08 | 0,37% | - |
| 29.11.2022 | 38,17 | 38,47 | 36,75 | 37,94 | -0,69% | - |
| 28.11.2022 | 37,41 | 38,57 | 36,75 | 38,21 | 2,09% | - |
| 25.11.2022 | 36,34 | 37,43 | 36,06 | 37,43 | 2,75% | - |
| 24.11.2022 | 36,28 | 36,50 | 36,28 | 36,42 | 0,13% | - |
| 23.11.2022 | 36,37 | 36,58 | 35,89 | 36,38 | -1,29% | - |
| 22.11.2022 | 36,85 | 36,85 | 36,85 | 36,85 | -0,71% | 28,00 |
| 21.11.2022 | 38,28 | 38,54 | 36,87 | 37,12 | -2,75% | - |
| 18.11.2022 | 38,17 | 38,17 | 38,17 | 38,17 | 0,45% | 25,00 |
| 17.11.2022 | 37,95 | 38,34 | 37,08 | 37,99 | 0,43% | - |
| 16.11.2022 | 38,34 | 38,36 | 37,11 | 37,83 | -1,72% | - |
| 15.11.2022 | 37,92 | 39,23 | 37,54 | 38,49 | 1,84% | - |
| 14.11.2022 | 38,04 | 38,35 | 36,93 | 37,80 | -0,29% | - |
| 11.11.2022 | 39,30 | 39,30 | 37,73 | 37,91 | 1,79% | - |