Börse:
33,620$
-3,81%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 35,18 | 35,75 | 33,54 | 33,62 | -3,81% | 681.638,00 |
| 27.06.2022 | 35,28 | 36,21 | 34,38 | 34,95 | -2,18% | 615.257,00 |
| 24.06.2022 | 32,69 | 36,02 | 32,36 | 35,73 | 9,90% | 1.725.783,00 |
| 23.06.2022 | 33,28 | 33,51 | 32,06 | 32,51 | -2,20% | 914.460,00 |
| 22.06.2022 | 32,02 | 34,14 | 32,01 | 33,24 | 1,78% | 1.071.342,00 |
| 21.06.2022 | 34,49 | 34,74 | 32,39 | 32,66 | -4,31% | 1.062.612,00 |
| 17.06.2022 | 33,44 | 34,60 | 33,13 | 34,13 | 3,36% | 1.161.856,00 |
| 16.06.2022 | 35,00 | 35,27 | 32,56 | 33,02 | -8,91% | 769.459,00 |
| 15.06.2022 | 35,78 | 36,99 | 35,43 | 36,25 | 3,66% | 787.595,00 |
| 14.06.2022 | 34,54 | 35,65 | 34,25 | 34,97 | 1,39% | 825.499,00 |
| 13.06.2022 | 36,14 | 36,36 | 34,20 | 34,49 | -8,34% | 1.072.566,00 |
| 10.06.2022 | 38,24 | 39,51 | 37,16 | 37,63 | -5,07% | 1.186.583,00 |
| 09.06.2022 | 40,86 | 41,28 | 39,64 | 39,64 | -3,46% | 807.750,00 |
| 08.06.2022 | 39,24 | 41,84 | 38,53 | 41,06 | 5,12% | 1.882.435,00 |
| 07.06.2022 | 39,94 | 40,23 | 36,96 | 39,06 | 4,86% | 2.683.350,00 |
| 06.06.2022 | 36,00 | 37,28 | 34,79 | 37,25 | 4,66% | 2.660.471,00 |
| 03.06.2022 | 37,33 | 37,77 | 35,53 | 35,59 | -6,47% | 1.773.501,00 |
| 02.06.2022 | 37,76 | 38,46 | 37,14 | 38,05 | 0,26% | 1.158.170,00 |
| 01.06.2022 | 38,72 | 38,72 | 36,91 | 37,95 | 0,16% | 2.364.802,00 |
| 31.05.2022 | 38,01 | 38,74 | 37,35 | 37,89 | -1,43% | 920.606,00 |
| 27.05.2022 | 38,22 | 39,37 | 38,22 | 38,44 | 1,00% | 889.746,00 |
| 26.05.2022 | 34,20 | 38,62 | 34,09 | 38,06 | 13,54% | 1.698.066,00 |
| 25.05.2022 | 30,67 | 33,91 | 30,64 | 33,52 | 9,11% | 1.482.734,00 |
| 24.05.2022 | 34,10 | 34,10 | 30,23 | 30,72 | -11,60% | 1.934.507,00 |
| 23.05.2022 | 35,28 | 35,33 | 33,34 | 34,75 | -0,32% | 1.060.091,00 |
| 20.05.2022 | 36,43 | 36,62 | 33,20 | 34,86 | -2,52% | 1.230.314,00 |
| 19.05.2022 | 35,55 | 36,66 | 35,33 | 35,76 | -1,32% | 1.128.712,00 |
| 18.05.2022 | 38,17 | 38,43 | 35,65 | 36,24 | -6,33% | 955.034,00 |
| 17.05.2022 | 38,25 | 39,64 | 37,42 | 38,69 | 3,48% | 1.153.847,00 |
| 16.05.2022 | 38,71 | 39,25 | 37,14 | 37,39 | -4,20% | 941.040,00 |
| 13.05.2022 | 39,20 | 40,56 | 38,84 | 39,03 | 1,72% | 1.160.745,00 |
| 12.05.2022 | 38,19 | 39,22 | 37,18 | 38,37 | -0,13% | 1.214.845,00 |
| 11.05.2022 | 40,04 | 41,01 | 38,20 | 38,42 | -4,26% | 1.740.002,00 |
| 10.05.2022 | 39,56 | 41,24 | 38,41 | 40,13 | 1,85% | 1.347.884,00 |
| 09.05.2022 | 43,63 | 44,11 | 39,00 | 39,40 | -12,13% | 1.419.986,00 |
| 06.05.2022 | 44,10 | 45,93 | 42,84 | 44,84 | 1,72% | 1.295.035,00 |
| 05.05.2022 | 47,19 | 47,19 | 43,31 | 44,08 | -7,61% | 1.149.685,00 |
| 04.05.2022 | 47,14 | 48,19 | 44,94 | 47,71 | 1,77% | 1.111.905,00 |
| 03.05.2022 | 46,72 | 46,98 | 44,84 | 46,88 | 1,25% | 1.151.036,00 |
| 02.05.2022 | 45,75 | 46,46 | 44,65 | 46,30 | 1,76% | 1.104.155,00 |
| 29.04.2022 | 46,66 | 47,51 | 45,35 | 45,50 | -2,78% | 1.192.619,00 |
| 28.04.2022 | 46,85 | 47,73 | 45,52 | 46,80 | 1,83% | 1.191.884,00 |
| 27.04.2022 | 46,58 | 47,05 | 45,51 | 45,96 | -1,27% | 1.220.163,00 |
| 26.04.2022 | 48,00 | 48,03 | 46,53 | 46,55 | -4,08% | 992.547,00 |
| 25.04.2022 | 46,16 | 49,04 | 46,16 | 48,53 | 3,06% | 1.748.029,00 |
| 22.04.2022 | 47,12 | 47,91 | 46,88 | 47,09 | -0,17% | 626.802,00 |
| 21.04.2022 | 49,80 | 50,17 | 46,93 | 47,17 | -2,74% | 1.052.796,00 |
| 20.04.2022 | 48,96 | 49,18 | 47,95 | 48,50 | -0,74% | 915.711,00 |
| 19.04.2022 | 47,49 | 49,36 | 47,46 | 48,86 | 2,41% | 1.266.923,00 |
| 18.04.2022 | 46,21 | 47,85 | 45,98 | 47,71 | 3,76% | 817.249,00 |
| 14.04.2022 | 46,12 | 46,77 | 45,49 | 45,98 | 0,20% | 816.680,00 |
| 13.04.2022 | 43,70 | 46,02 | 43,69 | 45,89 | 6,80% | 1.223.550,00 |
| 12.04.2022 | 43,31 | 44,10 | 42,61 | 42,97 | 0,56% | 900.577,00 |
| 11.04.2022 | 40,91 | 42,90 | 40,56 | 42,73 | 5,66% | 1.453.400,00 |
| 08.04.2022 | 41,60 | 41,77 | 39,95 | 40,44 | -2,65% | 1.198.371,00 |
| 07.04.2022 | 42,56 | 42,95 | 40,57 | 41,54 | -2,28% | 1.303.531,00 |
| 06.04.2022 | 44,00 | 44,27 | 41,27 | 42,51 | -8,38% | 3.053.189,00 |
| 05.04.2022 | 47,10 | 47,71 | 46,32 | 46,40 | -0,96% | 1.243.859,00 |
| 04.04.2022 | 48,11 | 48,21 | 46,16 | 46,85 | -2,94% | 880.388,00 |
| 01.04.2022 | 49,26 | 49,50 | 47,80 | 48,27 | -1,69% | 1.009.060,00 |
| 31.03.2022 | 49,93 | 50,70 | 49,02 | 49,10 | -1,62% | 1.221.127,00 |
| 30.03.2022 | 49,49 | 52,54 | 49,10 | 49,91 | 0,77% | 2.872.478,00 |
| 29.03.2022 | 43,75 | 50,00 | 43,55 | 49,53 | 14,87% | 6.618.782,00 |
| 28.03.2022 | 44,25 | 44,35 | 42,69 | 43,12 | -0,51% | 2.865.700,00 |
| 25.03.2022 | 43,87 | 44,03 | 42,01 | 43,34 | -1,43% | 1.169.528,00 |
| 24.03.2022 | 44,61 | 44,66 | 43,21 | 43,97 | -0,90% | 925.480,00 |
| 23.03.2022 | 43,45 | 45,08 | 43,00 | 44,37 | 1,67% | 762.934,00 |
| 22.03.2022 | 42,41 | 43,98 | 42,29 | 43,64 | 3,31% | 1.673.997,00 |
| 21.03.2022 | 43,27 | 43,27 | 41,27 | 42,24 | -1,40% | 658.945,00 |
| 18.03.2022 | 42,82 | 44,00 | 42,66 | 42,84 | -1,20% | 1.226.881,00 |
| 17.03.2022 | 42,36 | 43,46 | 41,81 | 43,36 | 1,38% | 475.811,00 |
| 16.03.2022 | 40,48 | 42,96 | 40,36 | 42,77 | 7,41% | 1.009.821,00 |
| 15.03.2022 | 39,32 | 40,48 | 38,94 | 39,82 | 2,79% | 571.666,00 |
| 14.03.2022 | 39,62 | 40,12 | 38,35 | 38,74 | -1,53% | 618.184,00 |
| 11.03.2022 | 39,64 | 39,89 | 38,74 | 39,34 | 0,46% | 635.890,00 |
| 10.03.2022 | 37,76 | 39,33 | 37,55 | 39,16 | 1,74% | 719.404,00 |
| 09.03.2022 | 37,40 | 39,21 | 37,24 | 38,49 | 6,47% | 818.756,00 |
| 08.03.2022 | 34,89 | 37,36 | 33,63 | 36,15 | 3,70% | 1.386.997,00 |
| 07.03.2022 | 40,80 | 40,99 | 34,68 | 34,86 | -14,83% | 2.280.221,00 |
| 04.03.2022 | 43,33 | 43,40 | 40,16 | 40,93 | -6,08% | 1.210.786,00 |
| 03.03.2022 | 46,47 | 46,60 | 43,07 | 43,58 | -6,28% | 1.223.456,00 |
| 02.03.2022 | 44,71 | 47,19 | 44,14 | 46,50 | 5,42% | 2.875.188,00 |
| 01.03.2022 | 43,35 | 44,33 | 42,99 | 44,11 | 1,78% | 1.714.259,00 |
| 28.02.2022 | 42,75 | 43,48 | 42,04 | 43,34 | 0,42% | 725.262,00 |
| 25.02.2022 | 41,75 | 43,25 | 41,25 | 43,16 | 3,40% | 659.053,00 |
| 24.02.2022 | 38,98 | 41,86 | 38,80 | 41,74 | 2,18% | 807.190,00 |
| 23.02.2022 | 41,85 | 42,45 | 40,50 | 40,85 | -1,50% | 668.611,00 |
| 22.02.2022 | 41,51 | 42,78 | 41,16 | 41,47 | -2,26% | 594.715,00 |
| 18.02.2022 | 42,13 | 43,47 | 42,03 | 42,43 | 0,09% | 1.140.411,00 |
| 17.02.2022 | 43,46 | 44,50 | 42,19 | 42,39 | -3,44% | 1.003.163,00 |
| 16.02.2022 | 41,65 | 43,98 | 41,62 | 43,90 | 2,91% | 985.980,00 |
| 15.02.2022 | 40,40 | 42,91 | 40,11 | 42,66 | 6,46% | 1.254.053,00 |
| 14.02.2022 | 39,40 | 40,56 | 39,40 | 40,07 | 0,63% | 814.742,00 |
| 11.02.2022 | 39,35 | 41,55 | 39,35 | 39,82 | -0,13% | 1.148.622,00 |
| 10.02.2022 | 39,00 | 42,84 | 39,00 | 39,87 | 1,04% | 1.938.715,00 |
| 09.02.2022 | 39,30 | 39,95 | 38,87 | 39,46 | 0,84% | 972.408,00 |
| 08.02.2022 | 38,00 | 39,40 | 37,75 | 39,13 | 3,38% | 1.602.198,00 |
| 07.02.2022 | 36,78 | 38,12 | 36,50 | 37,85 | 3,64% | 1.584.979,00 |
| 04.02.2022 | 35,93 | 36,88 | 35,30 | 36,52 | 1,78% | 866.736,00 |
| 03.02.2022 | 35,41 | 36,15 | 34,82 | 35,88 | 0,22% | 1.249.906,00 |