Börse:
13,850€
4,92%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
13,800€
Ask:
13,900€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 12,40 | 14,05 | 12,35 | 13,55 | 2,65% | - |
| 17.09.2020 | 16,00 | 16,10 | 12,60 | 13,20 | -16,19% | - |
| 16.09.2020 | 16,20 | 16,35 | 15,35 | 15,75 | -4,26% | - |
| 15.09.2020 | 15,60 | 16,65 | 14,95 | 16,45 | 10,03% | - |
| 14.09.2020 | 14,20 | 14,95 | 13,55 | 14,95 | 8,33% | - |
| 11.09.2020 | 15,10 | 15,10 | 13,40 | 13,80 | -11,82% | 2.057,00 |
| 10.09.2020 | 15,60 | 16,15 | 15,35 | 15,65 | 1,62% | - |
| 09.09.2020 | 15,50 | 15,50 | 15,40 | 15,40 | -5,52% | 650,00 |
| 08.09.2020 | 16,50 | 16,80 | 16,20 | 16,30 | 2,52% | 1.360,00 |
| 07.09.2020 | 15,90 | 16,00 | 15,90 | 15,90 | 1,27% | - |
| 04.09.2020 | 14,90 | 15,80 | 14,90 | 15,70 | -2,48% | 620,00 |
| 03.09.2020 | 15,90 | 16,60 | 15,60 | 16,10 | 0,63% | 1.880,00 |
| 02.09.2020 | 15,50 | 16,00 | 15,50 | 16,00 | 6,67% | 1.150,00 |
| 01.09.2020 | 14,10 | 15,30 | 14,00 | 15,00 | 8,70% | 702,00 |
| 31.08.2020 | 14,80 | 15,00 | 13,80 | 13,80 | -2,13% | 517,00 |
| 28.08.2020 | 14,10 | 14,10 | 14,10 | 14,10 | 8,88% | 90,00 |
| 27.08.2020 | 11,85 | 13,15 | 11,80 | 12,95 | 3,60% | - |
| 26.08.2020 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 2,00 |
| 25.08.2020 | 12,50 | 12,50 | 12,30 | 12,30 | 2,07% | 318,00 |
| 24.08.2020 | 11,60 | 12,15 | 11,25 | 12,05 | 3,43% | - |
| 21.08.2020 | 11,60 | 11,95 | 11,45 | 11,65 | 2,19% | - |
| 20.08.2020 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | 30,00 |
| 19.08.2020 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 100,00 |
| 18.08.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 90,00 |
| 17.08.2020 | 12,80 | 12,80 | 12,20 | 12,20 | -5,79% | 317,00 |
| 14.08.2020 | 13,10 | 13,10 | 12,55 | 12,95 | -1,15% | - |
| 13.08.2020 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | 1.345,00 |
| 12.08.2020 | 14,10 | 14,10 | 12,90 | 12,90 | -5,84% | 1.552,00 |
| 11.08.2020 | 13,60 | 14,20 | 13,60 | 13,70 | 5,38% | 684,00 |
| 10.08.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 13,04% | 195,00 |
| 07.08.2020 | 11,10 | 11,50 | 11,00 | 11,50 | 2,68% | 966,00 |
| 06.08.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 300,00 |
| 05.08.2020 | 10,80 | 11,10 | 10,80 | 10,90 | 0,00% | 900,00 |
| 04.08.2020 | 10,50 | 10,90 | 10,50 | 10,90 | 5,83% | 447,00 |
| 03.08.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | 20,00 |
| 31.07.2020 | 11,10 | 11,10 | 10,80 | 10,80 | -3,57% | 67,00 |
| 30.07.2020 | 11,30 | 11,30 | 11,20 | 11,20 | -3,45% | 1.063,00 |
| 29.07.2020 | 11,40 | 11,60 | 11,40 | 11,60 | 11,54% | 580,00 |
| 28.07.2020 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 480,00 |
| 27.07.2020 | 11,30 | 11,50 | 10,20 | 10,40 | -8,37% | 985,00 |
| 24.07.2020 | 11,10 | 11,45 | 10,80 | 11,35 | 0,89% | - |
| 23.07.2020 | 11,30 | 11,35 | 10,85 | 11,25 | -3,43% | - |
| 22.07.2020 | 11,20 | 11,85 | 10,70 | 11,65 | 3,56% | - |
| 21.07.2020 | 11,10 | 11,55 | 11,05 | 11,25 | 1,81% | - |
| 20.07.2020 | 11,70 | 11,85 | 11,05 | 11,05 | -3,91% | - |
| 17.07.2020 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 786,00 |
| 16.07.2020 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | 299,00 |
| 15.07.2020 | 10,90 | 12,20 | 10,90 | 11,90 | 14,42% | 1.728,00 |
| 14.07.2020 | 10,50 | 10,50 | 10,00 | 10,40 | -7,14% | 498,00 |
| 13.07.2020 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | 100,00 |
| 10.07.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 200,00 |
| 09.07.2020 | 11,10 | 11,10 | 10,30 | 10,60 | -1,85% | 470,00 |
| 08.07.2020 | 10,90 | 11,00 | 10,80 | 10,80 | -5,26% | 114,00 |
| 07.07.2020 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | 600,00 |
| 06.07.2020 | 11,70 | 11,70 | 10,90 | 11,60 | 0,87% | 1.408,00 |
| 03.07.2020 | 11,50 | 11,55 | 11,50 | 11,50 | -2,54% | - |
| 02.07.2020 | 11,90 | 12,50 | 11,80 | 11,80 | -0,84% | 2.422,00 |
| 01.07.2020 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 40,00 |
| 30.06.2020 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | 50,00 |
| 29.06.2020 | 11,00 | 11,70 | 10,90 | 11,40 | 0,88% | 620,00 |
| 26.06.2020 | 12,50 | 12,60 | 11,30 | 11,30 | -8,87% | 1.160,00 |
| 25.06.2020 | 12,40 | 13,70 | 11,90 | 12,40 | 4,20% | 7.560,00 |
| 24.06.2020 | 13,10 | 13,10 | 11,90 | 11,90 | -13,14% | 255,00 |
| 23.06.2020 | 13,20 | 13,70 | 13,20 | 13,70 | 5,38% | 555,00 |
| 22.06.2020 | 14,50 | 14,50 | 13,00 | 13,00 | -15,31% | 1.699,00 |
| 19.06.2020 | 15,20 | 15,45 | 14,65 | 15,35 | 8,87% | - |
| 18.06.2020 | 14,00 | 14,10 | 14,00 | 14,10 | -6,62% | 677,00 |
| 17.06.2020 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 524,00 |
| 16.06.2020 | 15,80 | 15,80 | 15,20 | 15,20 | 1,33% | 1.100,00 |
| 15.06.2020 | 14,40 | 15,00 | 13,90 | 15,00 | 0,00% | 1.896,00 |
| 12.06.2020 | 14,00 | 15,00 | 13,70 | 15,00 | 16,28% | 5.734,00 |
| 11.06.2020 | 14,60 | 14,60 | 12,90 | 12,90 | -19,38% | 1.511,00 |
| 10.06.2020 | 17,10 | 17,10 | 14,90 | 16,00 | -5,88% | 2.498,00 |
| 09.06.2020 | 19,00 | 19,20 | 15,90 | 17,00 | -9,57% | 1.672,00 |
| 08.06.2020 | 17,20 | 18,80 | 17,20 | 18,80 | 15,34% | 2.634,00 |
| 05.06.2020 | 17,60 | 19,50 | 16,00 | 16,30 | -5,23% | 3.651,00 |
| 04.06.2020 | 14,90 | 17,40 | 14,60 | 17,20 | 17,01% | 1.032,00 |
| 03.06.2020 | 12,10 | 14,70 | 12,10 | 14,70 | 16,67% | 876,00 |
| 01.06.2020 | 12,20 | 12,70 | 12,20 | 12,60 | 4,13% | 319,00 |
| 29.05.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | 167,00 |
| 28.05.2020 | 14,00 | 14,00 | 12,90 | 12,90 | 10,26% | 2.380,00 |
| 27.05.2020 | 11,50 | 11,80 | 11,50 | 11,70 | 1,74% | 1.944,00 |
| 26.05.2020 | 12,00 | 13,00 | 11,50 | 11,50 | 4,55% | 1.919,00 |
| 25.05.2020 | 11,20 | 11,20 | 11,00 | 11,00 | 2,80% | 189,00 |
| 22.05.2020 | 10,70 | 10,70 | 10,70 | 10,70 | 5,94% | 94,00 |
| 21.05.2020 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 50,00 |
| 20.05.2020 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | 20,00 |
| 19.05.2020 | 9,90 | 10,00 | 9,90 | 10,00 | 3,09% | 424,00 |
| 18.05.2020 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | 500,00 |
| 15.05.2020 | 9,55 | 9,55 | 9,55 | 9,55 | 16,46% | 105,00 |
| 14.05.2020 | 8,85 | 8,85 | 8,20 | 8,20 | -11,83% | 124,00 |
| 13.05.2020 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | 530,00 |
| 12.05.2020 | 10,00 | 10,00 | 9,40 | 9,40 | -6,93% | 1.242,00 |
| 11.05.2020 | 10,60 | 10,60 | 10,10 | 10,10 | 1,00% | 39,00 |
| 06.05.2020 | 10,30 | 10,30 | 10,00 | 10,00 | -4,76% | 339,00 |
| 05.05.2020 | 10,90 | 10,90 | 10,50 | 10,50 | 0,96% | 287,00 |
| 04.05.2020 | 12,00 | 12,00 | 10,20 | 10,40 | -26,24% | 2.760,00 |
| 30.04.2020 | 15,10 | 15,10 | 14,10 | 14,10 | -0,70% | 148,00 |
| 29.04.2020 | 13,30 | 15,10 | 13,30 | 14,20 | 11,81% | 647,00 |
| 28.04.2020 | 12,00 | 12,70 | 12,00 | 12,70 | 11,40% | 579,00 |