Börse:
21,000€
-2,78%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
20,800€
Ask:
21,200€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2020 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 25,00 |
| 30.11.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 100,00 |
| 27.11.2020 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 80,00 |
| 26.11.2020 | 22,40 | 22,40 | 22,20 | 22,20 | 0,45% | 207,00 |
| 25.11.2020 | 23,10 | 23,10 | 21,70 | 22,10 | 0,45% | - |
| 24.11.2020 | 21,80 | 22,00 | 21,80 | 22,00 | 4,76% | 324,00 |
| 23.11.2020 | 20,20 | 21,00 | 19,90 | 21,00 | 3,96% | 2.190,00 |
| 20.11.2020 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 100,00 |
| 19.11.2020 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 41,00 |
| 18.11.2020 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 90,00 |
| 17.11.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.091,00 |
| 16.11.2020 | 20,20 | 20,60 | 20,00 | 20,00 | 9,59% | 379,00 |
| 13.11.2020 | 17,40 | 18,25 | 17,35 | 18,25 | 3,69% | - |
| 12.11.2020 | 17,60 | 17,60 | 17,60 | 17,60 | -8,81% | 1.107,00 |
| 11.11.2020 | 19,60 | 19,60 | 19,30 | 19,30 | -4,46% | 1.200,00 |
| 10.11.2020 | 21,20 | 21,20 | 20,20 | 20,20 | -4,72% | 3.622,00 |
| 09.11.2020 | 15,90 | 22,80 | 15,70 | 21,20 | 33,33% | 2.456,00 |
| 06.11.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 10,00 |
| 05.11.2020 | 15,30 | 16,35 | 15,00 | 16,15 | 8,03% | - |
| 04.11.2020 | 14,60 | 15,05 | 14,25 | 14,95 | 2,05% | - |
| 03.11.2020 | 14,50 | 14,95 | 14,40 | 14,65 | 2,45% | - |
| 02.11.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -2,39% | 100,00 |
| 30.10.2020 | 14,60 | 15,25 | 14,45 | 14,65 | -0,34% | - |
| 29.10.2020 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 100,00 |
| 28.10.2020 | 14,40 | 14,70 | 14,40 | 14,70 | -6,96% | 240,00 |
| 27.10.2020 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 1.906,00 |
| 26.10.2020 | 16,30 | 17,10 | 15,90 | 15,90 | -5,92% | 6.061,00 |
| 23.10.2020 | 17,30 | 17,30 | 16,90 | 16,90 | -3,43% | 716,00 |
| 22.10.2020 | 16,90 | 17,50 | 16,90 | 17,50 | 10,06% | 457,00 |
| 21.10.2020 | 16,00 | 16,40 | 15,90 | 15,90 | 1,27% | 1.482,00 |
| 20.10.2020 | 15,60 | 15,80 | 15,50 | 15,70 | 4,67% | 2.055,00 |
| 19.10.2020 | 13,80 | 15,00 | 13,80 | 15,00 | 12,36% | 350,00 |
| 16.10.2020 | 13,80 | 13,95 | 13,30 | 13,35 | -2,55% | - |
| 15.10.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 15,00 |
| 14.10.2020 | 12,70 | 13,20 | 12,70 | 13,20 | 4,76% | 860,00 |
| 13.10.2020 | 12,50 | 12,60 | 12,50 | 12,60 | -4,55% | 1.400,00 |
| 12.10.2020 | 13,60 | 13,60 | 13,20 | 13,20 | -3,65% | 581,00 |
| 09.10.2020 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 250,00 |
| 08.10.2020 | 13,30 | 13,60 | 13,30 | 13,60 | 3,03% | 990,00 |
| 07.10.2020 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 190,00 |
| 06.10.2020 | 13,10 | 14,00 | 13,10 | 14,00 | 6,87% | 400,00 |
| 05.10.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | 100,00 |
| 02.10.2020 | 13,05 | 13,15 | 12,45 | 13,05 | 0,00% | - |
| 01.10.2020 | 13,20 | 13,25 | 12,85 | 13,05 | 0,38% | - |
| 30.09.2020 | 13,00 | 13,50 | 13,00 | 13,00 | -3,70% | 959,00 |
| 29.09.2020 | 13,90 | 13,90 | 13,50 | 13,50 | -0,74% | 280,00 |
| 28.09.2020 | 13,60 | 13,60 | 13,50 | 13,60 | 1,12% | 410,00 |
| 25.09.2020 | 13,70 | 13,80 | 13,15 | 13,45 | -1,47% | - |
| 24.09.2020 | 13,60 | 13,95 | 13,05 | 13,65 | -6,51% | - |
| 23.09.2020 | 14,20 | 15,25 | 13,95 | 14,60 | 6,96% | - |
| 22.09.2020 | 13,70 | 14,05 | 13,40 | 13,65 | 0,74% | - |
| 21.09.2020 | 13,80 | 13,80 | 12,60 | 13,55 | 0,00% | - |
| 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 |