Börse:
27,900€
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
27,800€
Ask:
28,000€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 27,50 | 27,90 | 26,90 | 27,90 | 0,00% | 33,00 |
| 21.01.2021 | 28,50 | 29,10 | 27,50 | 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 | 27,50 | 27,60 | 27,50 | 27,60 | -1,08% | - |
| 15.01.2021 | 27,50 | 28,10 | 26,70 | 27,90 | 1,45% | - |
| 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 | 10,04% | 286,00 |
| 05.01.2021 | 22,10 | 23,30 | 21,90 | 22,90 | 2,23% | - |
| 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 | -0,41% | 100,00 |
| 29.12.2020 | 23,90 | 24,10 | 23,10 | 24,10 | -1,23% | - |
| 28.12.2020 | 24,80 | 24,80 | 24,40 | 24,40 | 2,09% | 175,00 |
| 23.12.2020 | 23,30 | 24,50 | 23,30 | 23,90 | 4,82% | - |
| 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 | -6,61% | 354,00 |
| 18.12.2020 | 22,70 | 23,50 | 22,30 | 22,70 | 1,34% | - |
| 17.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | 4,19% | 170,00 |
| 16.12.2020 | 21,90 | 22,10 | 20,90 | 21,50 | -2,27% | - |
| 15.12.2020 | 20,60 | 22,00 | 20,60 | 22,00 | 7,84% | 398,00 |
| 14.12.2020 | 20,60 | 21,20 | 20,20 | 20,40 | -7,27% | 350,00 |
| 11.12.2020 | 21,40 | 22,00 | 21,40 | 22,00 | 4,76% | 210,00 |
| 10.12.2020 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 340,00 |
| 09.12.2020 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 100,00 |
| 08.12.2020 | 20,60 | 21,40 | 20,60 | 21,40 | 3,88% | 200,00 |
| 07.12.2020 | 22,00 | 22,00 | 20,60 | 20,60 | -5,50% | 240,00 |
| 04.12.2020 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 115,00 |
| 03.12.2020 | 21,60 | 22,20 | 21,60 | 22,20 | 7,77% | 1.190,00 |
| 02.12.2020 | 21,00 | 21,00 | 20,00 | 20,60 | -4,63% | 2.140,00 |
| 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 | 23,20 | 21,70 | 22,30 | 1,36% | - |
| 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 | 8,40% | 379,00 |
| 13.11.2020 | 17,40 | 18,85 | 17,35 | 18,45 | 4,83% | - |
| 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 | 0,32% | 10,00 |
| 05.11.2020 | 15,20 | 16,35 | 15,00 | 15,85 | 3,93% | - |
| 04.11.2020 | 14,80 | 15,35 | 14,25 | 15,25 | 3,39% | - |
| 03.11.2020 | 14,50 | 15,05 | 14,40 | 14,75 | 3,15% | - |
| 02.11.2020 | 14,30 | 14,30 | 14,30 | 14,30 | -3,05% | 100,00 |
| 30.10.2020 | 14,60 | 15,25 | 14,35 | 14,75 | 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 | 8,30% | 350,00 |
| 16.10.2020 | 13,80 | 13,95 | 13,25 | 13,85 | 1,09% | - |
| 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 | -2,60% | 100,00 |
| 02.10.2020 | 13,00 | 13,55 | 12,45 | 13,45 | 2,28% | - |
| 01.10.2020 | 13,15 | 13,25 | 12,85 | 13,15 | 1,15% | - |
| 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 | -1,09% | 410,00 |
| 25.09.2020 | 13,70 | 13,80 | 13,15 | 13,75 | 1,48% | - |
| 24.09.2020 | 13,70 | 14,15 | 13,05 | 13,55 | -5,90% | - |
| 23.09.2020 | 14,80 | 15,20 | 14,40 | 14,40 | 2,86% | 3.473,00 |
| 22.09.2020 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 1.050,00 |
| 21.09.2020 | 13,50 | 13,60 | 12,60 | 13,50 | 4,65% | 3.611,00 |
| 18.09.2020 | 13,10 | 13,10 | 12,90 | 12,90 | 10,26% | 1.410,00 |
| 17.09.2020 | 15,90 | 15,90 | 11,20 | 11,70 | -26,88% | 3.330,00 |
| 16.09.2020 | 15,60 | 16,00 | 15,60 | 16,00 | -0,31% | 1.509,00 |
| 15.09.2020 | 15,60 | 16,65 | 14,95 | 16,05 | 12,24% | - |
| 14.09.2020 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | 11,00 |
| 11.09.2020 | 15,10 | 15,10 | 13,40 | 13,80 | -9,51% | 2.057,00 |
| 10.09.2020 | 15,60 | 16,15 | 15,15 | 15,25 | -2,56% | - |
| 09.09.2020 | 15,80 | 16,25 | 15,15 | 15,65 | -1,88% | 650,00 |
| 08.09.2020 | 16,25 | 17,15 | 15,85 | 15,95 | -0,31% | 1.360,00 |
| 07.09.2020 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 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 |