56,500€
-2,16%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,75 | 58,25 | 55,50 | 57,50 | -0,43% | - |
27.03.2024 | 54,75 | 58,25 | 54,75 | 57,75 | 7,94% | - |
26.03.2024 | 54,50 | 55,25 | 53,00 | 53,50 | -1,83% | - |
25.03.2024 | 56,25 | 56,75 | 53,75 | 54,50 | -3,54% | - |
22.03.2024 | 57,75 | 57,75 | 56,25 | 56,50 | -2,59% | - |
21.03.2024 | 58,00 | 58,75 | 56,25 | 58,00 | -0,43% | - |
20.03.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
19.03.2024 | 57,00 | 58,25 | 55,75 | 57,75 | -0,43% | - |
18.03.2024 | 57,75 | 58,00 | 56,50 | 58,00 | 2,20% | - |
15.03.2024 | 57,00 | 58,00 | 56,50 | 56,75 | -0,87% | - |
14.03.2024 | 57,00 | 57,75 | 56,00 | 57,25 | 0,00% | - |
13.03.2024 | 57,00 | 57,75 | 56,75 | 57,25 | 0,44% | - |
12.03.2024 | 55,50 | 57,75 | 55,25 | 57,00 | 1,33% | - |
11.03.2024 | 57,50 | 57,75 | 55,50 | 56,25 | -2,60% | - |
08.03.2024 | 57,50 | 58,75 | 56,75 | 57,75 | 0,00% | - |
07.03.2024 | 57,00 | 58,25 | 57,00 | 57,75 | 0,43% | - |
06.03.2024 | 57,75 | 59,50 | 57,50 | 57,50 | -0,86% | - |
05.03.2024 | 56,00 | 58,00 | 55,75 | 58,00 | 2,65% | - |
04.03.2024 | 57,75 | 58,25 | 56,00 | 56,50 | -1,74% | - |
01.03.2024 | 57,00 | 58,00 | 55,75 | 57,50 | 0,88% | - |
29.02.2024 | 57,75 | 58,50 | 56,75 | 57,00 | -1,72% | - |
28.02.2024 | 58,25 | 58,75 | 57,25 | 58,00 | -0,85% | - |
27.02.2024 | 58,00 | 59,00 | 57,75 | 58,50 | 0,43% | - |
26.02.2024 | 58,75 | 59,00 | 58,00 | 58,25 | -1,27% | - |
23.02.2024 | 57,75 | 59,25 | 57,00 | 59,00 | 2,61% | - |
22.02.2024 | 55,75 | 58,50 | 55,75 | 57,50 | 3,14% | - |
21.02.2024 | 56,00 | 56,25 | 54,75 | 55,75 | -0,89% | - |
20.02.2024 | 56,00 | 56,75 | 54,75 | 56,25 | 0,00% | - |
19.02.2024 | 56,25 | 56,75 | 56,25 | 56,25 | -0,44% | - |
16.02.2024 | 55,25 | 57,25 | 54,50 | 56,50 | 2,73% | - |
15.02.2024 | 54,25 | 55,50 | 54,00 | 55,00 | 0,92% | - |
14.02.2024 | 54,75 | 55,75 | 53,25 | 54,50 | 0,00% | - |
13.02.2024 | 56,50 | 56,75 | 53,50 | 54,50 | -3,96% | - |
12.02.2024 | 55,00 | 57,00 | 54,75 | 56,75 | 3,18% | - |
09.02.2024 | 53,75 | 55,50 | 53,75 | 55,00 | 1,85% | 20,00 |
08.02.2024 | 50,25 | 54,00 | 50,25 | 54,00 | 6,93% | 30,00 |
07.02.2024 | 50,25 | 51,25 | 50,05 | 50,50 | 0,00% | - |
06.02.2024 | 49,80 | 50,50 | 49,50 | 50,50 | 1,10% | - |
05.02.2024 | 51,00 | 51,25 | 49,40 | 49,95 | -2,06% | - |
02.02.2024 | 49,90 | 51,25 | 49,10 | 51,00 | 1,90% | - |
01.02.2024 | 49,60 | 50,05 | 48,20 | 50,05 | 0,91% | - |
31.01.2024 | 49,50 | 51,00 | 49,10 | 49,60 | 0,40% | - |
30.01.2024 | 48,70 | 49,50 | 48,10 | 49,40 | 1,23% | - |
29.01.2024 | 47,20 | 49,10 | 47,00 | 48,80 | 2,95% | - |
26.01.2024 | 47,90 | 48,40 | 47,10 | 47,40 | -1,25% | - |
25.01.2024 | 46,70 | 48,90 | 46,30 | 48,00 | 3,00% | - |
24.01.2024 | 47,30 | 47,60 | 46,20 | 46,60 | -1,27% | - |
23.01.2024 | 46,50 | 48,00 | 46,40 | 47,20 | 1,29% | - |
22.01.2024 | 44,50 | 47,00 | 44,50 | 46,60 | 4,48% | - |
19.01.2024 | 44,60 | 45,00 | 44,00 | 44,60 | -0,45% | - |
18.01.2024 | 44,90 | 45,60 | 44,10 | 44,80 | -0,44% | - |
17.01.2024 | 45,10 | 45,30 | 44,70 | 45,00 | -0,66% | - |
16.01.2024 | 45,10 | 45,60 | 44,20 | 45,30 | 0,44% | - |
15.01.2024 | 45,10 | 45,10 | 44,90 | 45,10 | 0,22% | - |
12.01.2024 | 45,30 | 45,90 | 44,20 | 45,00 | -0,88% | - |
11.01.2024 | 46,30 | 46,50 | 45,20 | 45,40 | -2,16% | - |
10.01.2024 | 45,40 | 46,60 | 45,00 | 46,40 | 1,98% | - |
09.01.2024 | 47,20 | 47,20 | 45,20 | 45,50 | -3,60% | - |
08.01.2024 | 46,20 | 47,40 | 45,40 | 47,20 | 2,16% | - |
05.01.2024 | 46,60 | 47,00 | 45,00 | 46,20 | -0,86% | - |
04.01.2024 | 46,90 | 47,10 | 46,30 | 46,60 | -0,85% | - |
03.01.2024 | 49,50 | 49,60 | 46,80 | 47,00 | -5,24% | - |
02.01.2024 | 48,90 | 50,05 | 48,20 | 49,60 | 1,02% | - |
29.12.2023 | 49,10 | 49,30 | 49,10 | 49,10 | -0,20% | - |
28.12.2023 | 49,70 | 50,90 | 49,00 | 49,20 | -0,81% | - |
27.12.2023 | 49,80 | 50,05 | 49,00 | 49,60 | 2,69% | - |
22.12.2023 | 47,70 | 48,60 | 47,50 | 48,30 | 1,05% | - |
21.12.2023 | 47,00 | 48,10 | 46,40 | 47,80 | 2,14% | - |
20.12.2023 | 47,30 | 48,20 | 45,30 | 46,80 | -0,85% | - |
19.12.2023 | 45,10 | 47,20 | 44,40 | 47,20 | 4,89% | - |
18.12.2023 | 45,80 | 45,80 | 44,80 | 45,00 | -1,53% | - |
15.12.2023 | 46,70 | 47,00 | 45,20 | 45,70 | -1,93% | - |
14.12.2023 | 44,50 | 46,90 | 44,20 | 46,60 | 4,95% | - |
13.12.2023 | 43,10 | 44,80 | 42,70 | 44,40 | 3,50% | - |
12.12.2023 | 44,20 | 44,30 | 42,40 | 42,90 | -3,16% | - |
11.12.2023 | 44,00 | 44,30 | 43,40 | 44,30 | 0,91% | - |
08.12.2023 | 42,30 | 44,10 | 41,90 | 43,90 | 8,13% | - |
07.12.2023 | 40,60 | 42,50 | 40,50 | 40,60 | -0,25% | - |
06.12.2023 | 37,40 | 43,80 | 37,40 | 40,70 | 4,63% | - |
05.12.2023 | 39,20 | 40,00 | 38,70 | 38,90 | -1,27% | - |
04.12.2023 | 39,60 | 40,80 | 39,10 | 39,40 | -0,51% | - |
01.12.2023 | 37,60 | 39,70 | 36,80 | 39,60 | 5,04% | - |
30.11.2023 | 37,20 | 37,90 | 36,90 | 37,70 | 1,62% | - |
29.11.2023 | 36,20 | 37,10 | 36,10 | 37,10 | 2,77% | - |
28.11.2023 | 36,50 | 36,50 | 35,40 | 36,10 | -1,10% | - |
27.11.2023 | 35,70 | 36,50 | 35,20 | 36,50 | 1,67% | - |
24.11.2023 | 35,60 | 36,10 | 34,00 | 35,90 | 0,56% | - |
23.11.2023 | 35,60 | 35,70 | 35,60 | 35,70 | 0,00% | - |
22.11.2023 | 35,30 | 36,50 | 35,10 | 35,70 | 1,71% | - |
21.11.2023 | 35,60 | 35,60 | 34,50 | 35,10 | -1,68% | - |
20.11.2023 | 35,20 | 35,70 | 34,70 | 35,70 | 1,13% | - |
17.11.2023 | 35,00 | 35,60 | 34,90 | 35,30 | 1,15% | - |
16.11.2023 | 35,80 | 36,30 | 34,70 | 34,90 | -2,24% | - |
15.11.2023 | 35,20 | 36,50 | 34,90 | 35,70 | 1,71% | - |
14.11.2023 | 33,30 | 35,30 | 33,10 | 35,10 | 5,72% | - |
13.11.2023 | 32,90 | 33,30 | 32,30 | 33,20 | 0,30% | - |
10.11.2023 | 32,70 | 33,30 | 32,30 | 33,10 | 1,22% | - |
09.11.2023 | 33,50 | 34,00 | 32,30 | 32,70 | -2,39% | - |
08.11.2023 | 33,90 | 34,70 | 33,50 | 33,50 | -1,76% | - |
07.11.2023 | 33,60 | 34,10 | 33,30 | 34,10 | 1,79% | - |