49,400€
-1,98%
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 | 50,05 | 50,75 | 49,70 | 50,50 | 0,20% | - |
| 18.04.2024 | 50,50 | 51,75 | 49,90 | 50,40 | -0,20% | - |
| 17.04.2024 | 51,00 | 51,75 | 49,90 | 50,50 | -0,98% | - |
| 16.04.2024 | 51,00 | 51,75 | 49,60 | 51,00 | -0,49% | - |
| 15.04.2024 | 52,50 | 53,75 | 50,75 | 51,25 | -2,38% | - |
| 12.04.2024 | 56,50 | 57,25 | 52,25 | 52,50 | -7,08% | - |
| 11.04.2024 | 57,00 | 57,25 | 56,25 | 56,50 | -2,16% | - |
| 10.04.2024 | 58,25 | 59,00 | 56,25 | 57,75 | -0,43% | - |
| 09.04.2024 | 58,50 | 59,50 | 57,25 | 58,00 | -1,69% | - |
| 08.04.2024 | 61,25 | 61,25 | 58,25 | 59,00 | -0,84% | - |
| 05.04.2024 | 60,25 | 60,75 | 59,25 | 59,50 | -0,83% | - |
| 04.04.2024 | 62,75 | 63,25 | 59,25 | 60,00 | -4,38% | - |
| 03.04.2024 | 60,50 | 64,75 | 60,50 | 62,75 | 3,29% | - |
| 02.04.2024 | 57,50 | 62,25 | 54,25 | 60,75 | 4,74% | - |
| 28.03.2024 | 57,00 | 58,25 | 56,75 | 58,00 | 2,20% | - |
| 27.03.2024 | 55,00 | 57,25 | 54,75 | 56,75 | 3,18% | - |
| 26.03.2024 | 54,25 | 55,50 | 54,25 | 55,00 | 0,46% | - |
| 25.03.2024 | 55,75 | 56,75 | 53,75 | 54,75 | -3,10% | - |
| 22.03.2024 | 57,75 | 57,75 | 56,25 | 56,50 | -2,16% | - |
| 21.03.2024 | 58,25 | 58,75 | 56,25 | 57,75 | -0,43% | - |
| 20.03.2024 | 57,75 | 58,75 | 57,25 | 58,00 | 0,43% | - |
| 19.03.2024 | 56,75 | 57,75 | 55,75 | 57,75 | 1,32% | - |
| 18.03.2024 | 57,50 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 15.03.2024 | 57,00 | 57,75 | 56,75 | 57,50 | 0,44% | - |
| 14.03.2024 | 56,50 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 13.03.2024 | 57,25 | 57,75 | 56,75 | 57,00 | -0,44% | - |
| 12.03.2024 | 56,00 | 57,75 | 55,75 | 57,25 | 2,23% | - |
| 11.03.2024 | 57,00 | 57,75 | 55,25 | 56,00 | -3,03% | - |
| 08.03.2024 | 57,25 | 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 | 59,25 | 57,25 | 57,50 | -0,86% | - |
| 05.03.2024 | 56,50 | 58,00 | 55,75 | 58,00 | 3,11% | - |
| 04.03.2024 | 57,50 | 58,25 | 56,25 | 56,25 | -2,60% | - |
| 01.03.2024 | 57,00 | 58,25 | 55,75 | 57,75 | 0,87% | - |
| 29.02.2024 | 58,00 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 28.02.2024 | 58,50 | 58,75 | 57,25 | 57,75 | -1,28% | - |
| 27.02.2024 | 58,25 | 58,75 | 57,75 | 58,50 | 0,43% | - |
| 26.02.2024 | 58,75 | 58,75 | 58,25 | 58,25 | -1,27% | - |
| 23.02.2024 | 57,50 | 59,25 | 57,00 | 59,00 | 2,61% | - |
| 22.02.2024 | 55,75 | 58,25 | 55,75 | 57,50 | 3,14% | - |
| 21.02.2024 | 56,25 | 56,25 | 54,75 | 55,75 | -0,45% | - |
| 20.02.2024 | 56,25 | 56,75 | 55,25 | 56,00 | -0,44% | - |
| 19.02.2024 | 56,50 | 56,75 | 56,25 | 56,25 | -0,44% | - |
| 16.02.2024 | 55,00 | 57,25 | 54,25 | 56,50 | 2,26% | - |
| 15.02.2024 | 54,50 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 14.02.2024 | 54,50 | 55,75 | 53,25 | 54,25 | -0,91% | - |
| 13.02.2024 | 57,00 | 57,00 | 53,25 | 54,75 | -3,52% | - |
| 12.02.2024 | 55,25 | 56,75 | 54,75 | 56,75 | 3,18% | - |
| 09.02.2024 | 53,50 | 55,25 | 53,50 | 55,00 | 2,33% | - |
| 08.02.2024 | 50,05 | 54,00 | 50,05 | 53,75 | 6,65% | - |
| 07.02.2024 | 50,40 | 51,25 | 49,90 | 50,40 | 0,00% | - |
| 06.02.2024 | 49,95 | 50,75 | 49,50 | 50,40 | 0,70% | - |
| 05.02.2024 | 51,25 | 51,75 | 49,50 | 50,05 | -2,34% | - |
| 02.02.2024 | 49,95 | 51,25 | 49,10 | 51,25 | 2,71% | - |
| 01.02.2024 | 49,40 | 50,05 | 48,20 | 49,90 | 0,30% | - |
| 31.01.2024 | 49,50 | 51,00 | 49,10 | 49,75 | 0,51% | - |
| 30.01.2024 | 48,80 | 49,50 | 48,20 | 49,50 | 1,43% | - |
| 29.01.2024 | 47,30 | 49,10 | 47,10 | 48,80 | 3,17% | - |
| 26.01.2024 | 48,00 | 48,40 | 47,10 | 47,30 | -1,46% | - |
| 25.01.2024 | 46,60 | 49,00 | 46,20 | 48,00 | 3,00% | - |
| 24.01.2024 | 46,90 | 47,60 | 46,20 | 46,60 | -1,27% | - |
| 23.01.2024 | 46,60 | 48,00 | 46,00 | 47,20 | 1,29% | - |
| 22.01.2024 | 44,60 | 47,00 | 44,50 | 46,60 | 4,48% | - |
| 19.01.2024 | 44,90 | 45,10 | 44,10 | 44,60 | -0,67% | - |
| 18.01.2024 | 44,90 | 45,50 | 44,10 | 44,90 | 0,00% | - |
| 17.01.2024 | 45,30 | 45,30 | 44,70 | 44,90 | -1,10% | - |
| 16.01.2024 | 45,10 | 45,60 | 44,20 | 45,40 | 0,67% | - |
| 15.01.2024 | 44,80 | 45,10 | 44,80 | 45,10 | 0,22% | - |
| 12.01.2024 | 45,10 | 46,50 | 44,30 | 45,00 | -1,10% | - |
| 11.01.2024 | 46,30 | 46,70 | 45,10 | 45,50 | -1,73% | - |
| 10.01.2024 | 45,50 | 46,50 | 45,00 | 46,30 | 1,76% | - |
| 09.01.2024 | 47,20 | 47,20 | 45,30 | 45,50 | -3,60% | - |
| 08.01.2024 | 46,30 | 47,40 | 45,90 | 47,20 | 2,16% | - |
| 05.01.2024 | 46,60 | 46,90 | 45,00 | 46,20 | -0,86% | - |
| 04.01.2024 | 47,00 | 47,10 | 46,30 | 46,60 | -0,85% | - |
| 03.01.2024 | 49,50 | 49,50 | 46,70 | 47,00 | -5,05% | - |
| 02.01.2024 | 49,20 | 50,15 | 48,50 | 49,50 | 0,61% | - |
| 29.12.2023 | 48,70 | 49,30 | 48,60 | 49,20 | 0,20% | - |
| 28.12.2023 | 49,85 | 50,25 | 48,90 | 49,10 | -1,31% | - |
| 27.12.2023 | 48,30 | 50,25 | 48,30 | 49,75 | 2,79% | - |
| 22.12.2023 | 47,80 | 48,70 | 47,50 | 48,40 | 1,26% | - |
| 21.12.2023 | 46,40 | 48,10 | 46,30 | 47,80 | 2,36% | 25,00 |
| 20.12.2023 | 47,20 | 48,10 | 46,50 | 46,70 | -1,06% | - |
| 19.12.2023 | 45,50 | 47,30 | 45,10 | 47,20 | 4,19% | - |
| 18.12.2023 | 45,80 | 45,90 | 44,70 | 45,30 | -0,88% | - |
| 15.12.2023 | 46,60 | 46,90 | 45,30 | 45,70 | -1,72% | - |
| 14.12.2023 | 44,40 | 46,90 | 44,30 | 46,50 | 4,49% | - |
| 13.12.2023 | 43,10 | 44,90 | 42,70 | 44,50 | 3,73% | 20,00 |
| 12.12.2023 | 44,30 | 44,40 | 42,50 | 42,90 | -3,16% | - |
| 11.12.2023 | 43,90 | 44,30 | 43,50 | 44,30 | 0,91% | - |
| 08.12.2023 | 42,10 | 44,10 | 41,90 | 43,90 | 3,78% | - |
| 07.12.2023 | 40,70 | 42,50 | 40,50 | 42,30 | 3,93% | - |
| 06.12.2023 | 37,70 | 43,70 | 37,40 | 40,70 | 8,82% | - |
| 05.12.2023 | 39,40 | 39,90 | 36,50 | 37,40 | -4,83% | - |
| 04.12.2023 | 39,70 | 40,70 | 39,10 | 39,30 | -1,01% | - |
| 01.12.2023 | 37,70 | 39,70 | 37,30 | 39,70 | 5,03% | - |
| 30.11.2023 | 37,30 | 37,90 | 36,90 | 37,80 | 1,89% | - |
| 29.11.2023 | 36,10 | 37,10 | 35,80 | 37,10 | 2,77% | - |
| 28.11.2023 | 36,50 | 36,60 | 35,50 | 36,10 | -1,10% | - |
| 27.11.2023 | 35,50 | 36,50 | 35,10 | 36,50 | 2,24% | - |