Börse:
35,975€
1,12%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
35,895€
Ask:
36,055€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 35,32 | 36,75 | 35,26 | 35,82 | 0,70% | - |
| 26.05.2022 | 31,32 | 35,66 | 31,29 | 35,58 | 13,67% | - |
| 25.05.2022 | 28,82 | 31,82 | 28,61 | 31,30 | 6,64% | - |
| 24.05.2022 | 32,22 | 32,27 | 29,22 | 29,35 | -10,99% | - |
| 23.05.2022 | 33,24 | 33,26 | 31,22 | 32,97 | -0,09% | - |
| 20.05.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -2,11% | 100,00 |
| 19.05.2022 | 34,50 | 34,63 | 33,42 | 33,71 | -3,68% | - |
| 18.05.2022 | 36,70 | 36,83 | 34,93 | 35,00 | -3,11% | - |
| 17.05.2022 | 35,88 | 37,63 | 35,53 | 36,13 | -1,90% | - |
| 16.05.2022 | 37,32 | 37,74 | 36,54 | 36,83 | -4,56% | - |
| 13.05.2022 | 37,14 | 38,83 | 37,06 | 38,59 | 3,35% | - |
| 12.05.2022 | 36,43 | 37,63 | 35,63 | 37,33 | -2,05% | - |
| 11.05.2022 | 38,13 | 38,78 | 36,77 | 38,11 | 2,98% | - |
| 10.05.2022 | 37,01 | 37,01 | 37,01 | 37,01 | -5,07% | 500,00 |
| 09.05.2022 | 42,35 | 42,41 | 38,84 | 38,99 | -9,59% | - |
| 06.05.2022 | 41,94 | 43,37 | 40,48 | 43,12 | -0,58% | - |
| 05.05.2022 | 44,13 | 44,13 | 43,38 | 43,38 | -2,37% | 42,00 |
| 04.05.2022 | 44,43 | 44,43 | 44,43 | 44,43 | -0,02% | 13,00 |
| 03.05.2022 | 44,44 | 44,44 | 44,44 | 44,44 | 2,55% | 26,00 |
| 02.05.2022 | 43,34 | 43,34 | 43,34 | 43,34 | -0,84% | 32,00 |
| 29.04.2022 | 43,73 | 43,73 | 43,70 | 43,70 | -0,05% | 900,00 |
| 28.04.2022 | 43,93 | 45,45 | 43,43 | 43,72 | 0,39% | - |
| 27.04.2022 | 44,20 | 44,69 | 43,22 | 43,55 | -2,00% | - |
| 26.04.2022 | 45,32 | 45,32 | 43,98 | 44,44 | -0,97% | - |
| 25.04.2022 | 43,51 | 45,11 | 43,04 | 44,88 | 2,12% | - |
| 22.04.2022 | 43,51 | 44,42 | 43,04 | 43,95 | -0,29% | - |
| 21.04.2022 | 44,08 | 44,08 | 44,08 | 44,08 | -1,37% | 100,00 |
| 20.04.2022 | 45,00 | 45,00 | 44,69 | 44,69 | -1,11% | 335,00 |
| 19.04.2022 | 44,28 | 45,19 | 43,69 | 45,19 | 5,46% | - |
| 14.04.2022 | 42,05 | 43,50 | 42,01 | 42,85 | 7,87% | - |
| 13.04.2022 | 39,73 | 39,73 | 39,73 | 39,73 | -0,69% | 100,00 |
| 12.04.2022 | 40,00 | 40,00 | 40,00 | 40,00 | 3,81% | 15,00 |
| 11.04.2022 | 37,37 | 39,22 | 37,00 | 38,53 | 1,70% | - |
| 08.04.2022 | 37,89 | 37,89 | 37,89 | 37,89 | -0,13% | 100,00 |
| 07.04.2022 | 38,85 | 39,22 | 37,66 | 37,94 | -4,00% | - |
| 06.04.2022 | 42,15 | 42,15 | 39,52 | 39,52 | -8,10% | 75,00 |
| 05.04.2022 | 42,63 | 43,50 | 42,37 | 43,01 | -1,82% | - |
| 04.04.2022 | 43,80 | 43,80 | 43,80 | 43,80 | 1,13% | 124,00 |
| 01.04.2022 | 43,31 | 43,31 | 43,31 | 43,31 | -3,84% | 15,00 |
| 31.03.2022 | 45,04 | 45,04 | 45,04 | 45,04 | -1,88% | 24,00 |
| 30.03.2022 | 44,46 | 45,91 | 44,46 | 45,91 | 5,67% | 100,00 |
| 29.03.2022 | 41,60 | 43,44 | 41,60 | 43,44 | 10,58% | 483,00 |
| 28.03.2022 | 39,40 | 40,59 | 39,07 | 39,29 | 2,19% | - |
| 25.03.2022 | 39,81 | 40,15 | 38,40 | 38,44 | -4,81% | - |
| 24.03.2022 | 40,49 | 40,61 | 39,24 | 40,39 | -0,16% | - |
| 23.03.2022 | 39,98 | 40,49 | 39,98 | 40,45 | 3,68% | 300,00 |
| 22.03.2022 | 38,44 | 39,42 | 38,25 | 39,02 | 1,92% | - |
| 21.03.2022 | 39,08 | 39,22 | 37,39 | 38,28 | -1,49% | - |
| 18.03.2022 | 39,21 | 39,84 | 38,55 | 38,86 | -0,01% | - |
| 17.03.2022 | 38,69 | 38,93 | 37,80 | 38,86 | 2,71% | - |
| 16.03.2022 | 37,84 | 37,84 | 37,84 | 37,84 | 4,53% | 660,00 |
| 15.03.2022 | 35,00 | 36,88 | 34,86 | 36,20 | 0,95% | - |
| 14.03.2022 | 35,86 | 35,86 | 35,86 | 35,86 | 0,24% | 20,00 |
| 11.03.2022 | 35,67 | 36,38 | 35,25 | 35,77 | 2,97% | - |
| 10.03.2022 | 34,73 | 35,77 | 33,92 | 34,74 | 1,27% | - |
| 09.03.2022 | 33,48 | 35,40 | 33,32 | 34,30 | 3,54% | - |
| 08.03.2022 | 31,78 | 33,40 | 30,85 | 33,13 | -9,97% | - |
| 07.03.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -0,71% | 26,00 |
| 04.03.2022 | 39,51 | 39,84 | 36,72 | 37,06 | -11,12% | - |
| 03.03.2022 | 41,70 | 41,70 | 41,70 | 41,70 | -0,74% | 35,00 |
| 02.03.2022 | 39,74 | 42,11 | 39,15 | 42,01 | 7,72% | - |
| 01.03.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 2,31% | 100,00 |
| 28.02.2022 | 38,16 | 38,27 | 37,47 | 38,12 | 1,97% | - |
| 25.02.2022 | 36,96 | 37,76 | 36,62 | 37,38 | 8,36% | - |
| 24.02.2022 | 34,76 | 34,76 | 34,50 | 34,50 | -3,81% | 452,00 |
| 23.02.2022 | 35,87 | 35,87 | 35,87 | 35,87 | -3,56% | 115,00 |
| 22.02.2022 | 36,99 | 37,76 | 36,59 | 37,19 | -0,91% | - |
| 21.02.2022 | 37,53 | 37,53 | 37,53 | 37,53 | 0,87% | 26,00 |
| 18.02.2022 | 37,41 | 37,41 | 37,14 | 37,21 | 0,23% | 305,00 |
| 17.02.2022 | 37,12 | 37,12 | 37,12 | 37,12 | -3,22% | 15,00 |
| 16.02.2022 | 37,49 | 38,69 | 37,05 | 38,36 | 2,79% | - |
| 15.02.2022 | 37,32 | 37,32 | 37,32 | 37,32 | 4,03% | 40,00 |
| 14.02.2022 | 35,19 | 35,93 | 34,86 | 35,87 | -0,98% | - |
| 11.02.2022 | 36,23 | 36,23 | 36,23 | 36,23 | 2,39% | 200,00 |
| 10.02.2022 | 36,82 | 36,82 | 35,38 | 35,38 | 3,00% | 368,00 |
| 09.02.2022 | 34,39 | 34,85 | 33,99 | 34,35 | 1,54% | - |
| 08.02.2022 | 33,83 | 33,83 | 33,83 | 33,83 | 4,54% | 172,00 |
| 07.02.2022 | 31,94 | 32,78 | 31,79 | 32,36 | 2,91% | - |
| 04.02.2022 | 31,47 | 31,78 | 30,86 | 31,45 | -0,39% | - |
| 03.02.2022 | 31,69 | 31,69 | 30,72 | 31,57 | -1,35% | - |
| 02.02.2022 | 32,34 | 33,12 | 31,95 | 32,00 | -2,16% | - |
| 01.02.2022 | 32,71 | 32,71 | 32,71 | 32,71 | 2,74% | 10,00 |
| 31.01.2022 | 31,67 | 32,10 | 31,08 | 31,83 | 4,18% | - |
| 28.01.2022 | 30,56 | 30,56 | 30,56 | 30,56 | -0,23% | - |
| 27.01.2022 | 30,63 | 30,63 | 30,63 | 30,63 | -2,78% | - |
| 26.01.2022 | 31,50 | 31,50 | 31,50 | 31,50 | 1,45% | - |
| 25.01.2022 | 31,05 | 31,05 | 31,05 | 31,05 | 4,40% | - |
| 24.01.2022 | 29,96 | 29,96 | 29,74 | 29,74 | -3,57% | 30,00 |
| 21.01.2022 | 30,58 | 31,08 | 29,69 | 30,84 | -3,56% | - |
| 20.01.2022 | 31,45 | 32,29 | 31,37 | 31,98 | 1,86% | - |
| 19.01.2022 | 30,98 | 31,59 | 30,88 | 31,40 | -2,20% | - |
| 18.01.2022 | 33,34 | 33,35 | 32,11 | 32,11 | -3,76% | - |
| 17.01.2022 | 33,32 | 33,39 | 33,29 | 33,36 | -1,53% | - |
| 14.01.2022 | 33,57 | 33,88 | 33,50 | 33,88 | 1,44% | 1.762,00 |
| 13.01.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -0,39% | 22,00 |
| 12.01.2022 | 33,53 | 33,53 | 33,53 | 33,53 | -0,05% | 111,00 |
| 11.01.2022 | 34,14 | 34,30 | 33,04 | 33,55 | 2,97% | - |
| 10.01.2022 | 32,48 | 32,58 | 32,48 | 32,58 | -3,95% | 33,00 |
| 07.01.2022 | 33,92 | 33,92 | 33,92 | 33,92 | -1,87% | 20,00 |
| 06.01.2022 | 33,84 | 34,90 | 33,64 | 34,57 | -1,98% | - |