Börse:
35,398€
-3,05%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
35,325€
Ask:
35,470€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 35,02 | 35,06 | 33,64 | 34,26 | -6,84% | - |
| 10.05.2021 | 36,79 | 36,79 | 36,78 | 36,78 | -1,16% | 300,00 |
| 07.05.2021 | 37,21 | 37,21 | 37,21 | 37,21 | 4,49% | 261,00 |
| 06.05.2021 | 35,61 | 35,61 | 35,61 | 35,61 | -6,22% | 25,00 |
| 05.05.2021 | 37,99 | 37,99 | 37,95 | 37,97 | -0,89% | 100,00 |
| 04.05.2021 | 38,31 | 38,31 | 38,31 | 38,31 | 2,41% | 6,00 |
| 03.05.2021 | 38,04 | 38,29 | 37,11 | 37,41 | -0,33% | - |
| 30.04.2021 | 37,53 | 37,59 | 37,16 | 37,54 | -4,32% | - |
| 29.04.2021 | 39,75 | 39,75 | 39,23 | 39,23 | 0,14% | 202,00 |
| 28.04.2021 | 39,18 | 39,18 | 39,18 | 39,18 | -0,63% | 38,00 |
| 27.04.2021 | 38,60 | 39,60 | 38,48 | 39,43 | 1,30% | - |
| 26.04.2021 | 38,70 | 39,72 | 38,63 | 38,92 | 1,49% | - |
| 23.04.2021 | 38,98 | 38,98 | 38,35 | 38,35 | -1,98% | 306,00 |
| 22.04.2021 | 38,20 | 39,22 | 38,07 | 39,13 | 4,26% | - |
| 21.04.2021 | 37,22 | 37,53 | 37,22 | 37,53 | 5,24% | 155,00 |
| 20.04.2021 | 35,25 | 35,66 | 35,25 | 35,66 | -0,27% | 295,00 |
| 19.04.2021 | 36,84 | 36,84 | 35,75 | 35,75 | -1,30% | 187,00 |
| 16.04.2021 | 37,04 | 37,04 | 36,22 | 36,22 | -4,86% | 306,00 |
| 15.04.2021 | 38,07 | 38,07 | 38,07 | 38,07 | 0,51% | 110,00 |
| 14.04.2021 | 36,45 | 37,88 | 36,45 | 37,88 | 5,56% | 270,00 |
| 13.04.2021 | 36,72 | 36,81 | 35,59 | 35,88 | -4,93% | 397,00 |
| 12.04.2021 | 37,57 | 37,74 | 37,44 | 37,74 | 2,62% | 537,00 |
| 09.04.2021 | 37,62 | 37,83 | 36,69 | 36,78 | -1,85% | - |
| 08.04.2021 | 38,00 | 38,00 | 37,31 | 37,47 | -0,94% | 279,00 |
| 07.04.2021 | 37,84 | 37,84 | 37,40 | 37,83 | 0,07% | 149,00 |
| 06.04.2021 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 30,00 |
| 01.04.2021 | 38,95 | 38,95 | 38,00 | 38,00 | -6,40% | 504,00 |
| 31.03.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 250,00 |
| 30.03.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 173,00 |
| 29.03.2021 | 41,40 | 41,40 | 39,60 | 39,60 | -4,35% | 135,00 |
| 26.03.2021 | 42,40 | 42,80 | 41,40 | 41,40 | 2,99% | 815,00 |
| 25.03.2021 | 37,60 | 40,20 | 37,60 | 40,20 | 9,24% | 203,00 |
| 24.03.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 8,00 |
| 23.03.2021 | 36,00 | 36,00 | 36,00 | 36,00 | -5,51% | 58,00 |
| 22.03.2021 | 38,70 | 40,10 | 37,70 | 38,10 | -1,80% | - |
| 19.03.2021 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 16,00 |
| 18.03.2021 | 38,80 | 39,80 | 38,80 | 39,00 | 0,52% | 631,00 |
| 17.03.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 19,00 |
| 16.03.2021 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | 52,00 |
| 15.03.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 10,00 |
| 12.03.2021 | 38,50 | 39,40 | 38,10 | 38,70 | 1,84% | - |
| 11.03.2021 | 38,80 | 38,80 | 37,80 | 38,00 | 1,06% | 672,00 |
| 10.03.2021 | 37,20 | 37,60 | 37,20 | 37,60 | 3,30% | 218,00 |
| 09.03.2021 | 37,80 | 38,00 | 36,40 | 36,40 | -2,15% | 275,00 |
| 08.03.2021 | 35,60 | 37,40 | 35,60 | 37,20 | 11,38% | 826,00 |
| 05.03.2021 | 33,60 | 33,60 | 32,60 | 33,40 | -3,19% | 343,00 |
| 04.03.2021 | 35,10 | 35,50 | 33,70 | 34,50 | -2,82% | - |
| 03.03.2021 | 33,90 | 35,70 | 33,90 | 35,50 | 3,80% | - |
| 02.03.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 58,00 |
| 01.03.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 8,23% | 100,00 |
| 26.02.2021 | 32,60 | 32,60 | 31,60 | 31,60 | -1,25% | 730,00 |
| 25.02.2021 | 32,80 | 32,80 | 32,00 | 32,00 | -1,84% | 165,00 |
| 24.02.2021 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 245,00 |
| 23.02.2021 | 33,00 | 33,20 | 33,00 | 33,00 | -2,94% | 349,00 |
| 22.02.2021 | 32,20 | 34,00 | 32,00 | 34,00 | 6,25% | 481,00 |
| 19.02.2021 | 31,40 | 32,40 | 31,40 | 32,00 | 4,92% | 337,00 |
| 18.02.2021 | 30,90 | 31,10 | 29,90 | 30,50 | -1,93% | - |
| 17.02.2021 | 30,90 | 31,70 | 29,90 | 31,10 | 2,30% | - |
| 16.02.2021 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | 121,00 |
| 15.02.2021 | 31,20 | 31,20 | 31,20 | 31,20 | -0,32% | 74,00 |
| 12.02.2021 | 31,10 | 31,50 | 30,90 | 31,30 | 1,62% | - |
| 11.02.2021 | 31,00 | 31,00 | 30,80 | 30,80 | -4,64% | 250,00 |
| 10.02.2021 | 31,10 | 33,10 | 31,10 | 32,30 | 4,19% | - |
| 09.02.2021 | 31,60 | 31,60 | 31,00 | 31,00 | 1,31% | 197,00 |
| 08.02.2021 | 30,60 | 30,60 | 30,00 | 30,60 | -0,97% | 1.284,00 |
| 05.02.2021 | 31,70 | 32,10 | 30,50 | 30,90 | -1,59% | - |
| 04.02.2021 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 11,00 |
| 03.02.2021 | 30,20 | 30,20 | 30,20 | 30,20 | 7,09% | 560,00 |
| 02.02.2021 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 525,00 |
| 01.02.2021 | 28,40 | 30,00 | 28,40 | 28,80 | 0,70% | 1.434,00 |
| 29.01.2021 | 29,10 | 29,90 | 28,30 | 28,60 | -0,69% | - |
| 28.01.2021 | 27,60 | 29,40 | 27,60 | 28,80 | -0,35% | 58,00 |
| 27.01.2021 | 27,90 | 30,90 | 26,80 | 28,90 | 0,70% | - |
| 26.01.2021 | 28,90 | 29,50 | 28,10 | 28,70 | 1,77% | - |
| 25.01.2021 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 4,00 |
| 22.01.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -1,79% | 33,00 |
| 21.01.2021 | 28,70 | 29,10 | 27,70 | 27,90 | -1,76% | - |
| 20.01.2021 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | 43,00 |
| 19.01.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 60,00 |
| 18.01.2021 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 15.01.2021 | 27,50 | 27,70 | 26,70 | 27,40 | -0,36% | - |
| 14.01.2021 | 27,90 | 28,70 | 27,10 | 27,50 | 0,36% | - |
| 13.01.2021 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 412,00 |
| 12.01.2021 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | 158,00 |
| 11.01.2021 | 25,40 | 26,80 | 25,40 | 26,80 | 6,35% | 340,00 |
| 08.01.2021 | 26,20 | 26,20 | 25,20 | 25,20 | -1,56% | 505,00 |
| 07.01.2021 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 150,00 |
| 06.01.2021 | 24,80 | 25,20 | 24,80 | 25,20 | 8,62% | 286,00 |
| 05.01.2021 | 22,10 | 23,30 | 21,80 | 23,20 | 3,57% | - |
| 04.01.2021 | 24,60 | 24,60 | 22,40 | 22,40 | -6,67% | 66,00 |
| 30.12.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 100,00 |
| 29.12.2020 | 23,90 | 24,10 | 23,10 | 23,70 | -2,87% | - |
| 28.12.2020 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | 175,00 |
| 23.12.2020 | 23,30 | 24,50 | 23,30 | 24,40 | 7,02% | - |
| 22.12.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 7,55% | 15,00 |
| 21.12.2020 | 22,60 | 22,60 | 21,20 | 21,20 | -7,02% | 354,00 |
| 18.12.2020 | 22,70 | 22,90 | 22,30 | 22,80 | 1,79% | - |
| 17.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 6,16% | 170,00 |
| 16.12.2020 | 21,90 | 22,10 | 20,90 | 21,10 | -4,09% | - |
| 15.12.2020 | 20,60 | 22,00 | 20,60 | 22,00 | 7,84% | 398,00 |