Börse:
37,225€
1,63%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
37,140€
Ask:
37,310€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 36,68 | 37,46 | 36,16 | 37,22 | 1,48% | - |
| 06.05.2021 | 37,78 | 37,81 | 35,70 | 36,68 | -2,89% | 25,00 |
| 05.05.2021 | 38,27 | 38,64 | 37,44 | 37,77 | -1,16% | 100,00 |
| 04.05.2021 | 38,07 | 38,66 | 37,10 | 38,21 | 0,40% | 6,00 |
| 03.05.2021 | 38,06 | 38,56 | 37,11 | 38,06 | 0,25% | - |
| 30.04.2021 | 37,87 | 39,07 | 37,16 | 37,96 | -0,18% | - |
| 29.04.2021 | 38,44 | 40,82 | 37,83 | 38,03 | -0,74% | 202,00 |
| 28.04.2021 | 38,89 | 39,49 | 38,27 | 38,32 | -1,43% | 38,00 |
| 27.04.2021 | 38,63 | 39,60 | 38,48 | 38,87 | 1,07% | - |
| 26.04.2021 | 38,64 | 39,67 | 38,31 | 38,46 | -0,46% | - |
| 23.04.2021 | 38,68 | 38,83 | 38,03 | 38,64 | 0,07% | 306,00 |
| 22.04.2021 | 38,24 | 39,32 | 38,07 | 38,61 | 0,86% | - |
| 21.04.2021 | 36,23 | 38,28 | 35,55 | 38,28 | 5,51% | 155,00 |
| 20.04.2021 | 35,61 | 37,31 | 34,14 | 36,28 | 1,93% | 295,00 |
| 19.04.2021 | 36,56 | 36,60 | 35,29 | 35,60 | -2,54% | 187,00 |
| 16.04.2021 | 36,94 | 37,31 | 36,16 | 36,52 | -1,10% | 306,00 |
| 15.04.2021 | 37,78 | 38,06 | 36,64 | 36,93 | -1,98% | 110,00 |
| 14.04.2021 | 36,37 | 38,04 | 36,20 | 37,68 | 3,56% | 270,00 |
| 13.04.2021 | 36,60 | 36,73 | 35,24 | 36,38 | -0,52% | 397,00 |
| 12.04.2021 | 37,29 | 37,60 | 36,15 | 36,57 | -1,23% | 537,00 |
| 09.04.2021 | 37,55 | 37,84 | 36,71 | 37,03 | -1,27% | - |
| 08.04.2021 | 37,82 | 38,00 | 36,59 | 37,50 | 0,03% | 279,00 |
| 07.04.2021 | 37,76 | 38,23 | 37,21 | 37,49 | -0,64% | 149,00 |
| 06.04.2021 | 37,53 | 38,76 | 37,15 | 37,73 | -2,01% | 30,00 |
| 01.04.2021 | 40,47 | 40,99 | 37,42 | 38,51 | -5,86% | 504,00 |
| 31.03.2021 | 40,50 | 41,50 | 40,50 | 40,90 | 0,49% | 250,00 |
| 30.03.2021 | 40,10 | 41,10 | 39,70 | 40,70 | 2,52% | 173,00 |
| 29.03.2021 | 41,70 | 41,90 | 39,10 | 39,70 | -4,80% | 135,00 |
| 26.03.2021 | 40,70 | 43,90 | 40,50 | 41,70 | 2,46% | 815,00 |
| 25.03.2021 | 36,30 | 40,70 | 35,30 | 40,70 | 12,12% | 203,00 |
| 24.03.2021 | 36,10 | 39,10 | 36,10 | 36,30 | 0,55% | 8,00 |
| 23.03.2021 | 37,90 | 38,20 | 35,70 | 36,10 | -5,25% | 58,00 |
| 22.03.2021 | 38,90 | 40,10 | 37,70 | 38,10 | -2,06% | - |
| 19.03.2021 | 38,90 | 39,50 | 37,30 | 38,90 | 0,00% | 16,00 |
| 18.03.2021 | 38,90 | 39,90 | 38,10 | 38,90 | 0,52% | 631,00 |
| 17.03.2021 | 37,70 | 39,30 | 37,20 | 38,70 | 2,11% | 19,00 |
| 16.03.2021 | 38,90 | 39,30 | 37,70 | 37,90 | -2,57% | 52,00 |
| 15.03.2021 | 39,10 | 40,50 | 38,50 | 38,90 | 0,00% | 10,00 |
| 12.03.2021 | 38,50 | 39,30 | 38,10 | 38,90 | 2,10% | - |
| 11.03.2021 | 38,30 | 39,70 | 37,50 | 38,10 | 0,00% | 672,00 |
| 10.03.2021 | 37,10 | 38,30 | 36,50 | 38,10 | 3,25% | 218,00 |
| 09.03.2021 | 37,90 | 38,10 | 36,30 | 36,90 | -2,12% | 275,00 |
| 08.03.2021 | 35,50 | 37,90 | 35,30 | 37,70 | 6,20% | 826,00 |
| 05.03.2021 | 34,70 | 35,70 | 31,70 | 35,50 | 1,72% | 343,00 |
| 04.03.2021 | 35,10 | 35,30 | 33,30 | 34,90 | 0,58% | - |
| 03.03.2021 | 33,90 | 35,70 | 33,90 | 34,70 | 2,97% | - |
| 02.03.2021 | 34,50 | 35,10 | 33,50 | 33,70 | -2,32% | 58,00 |
| 01.03.2021 | 33,80 | 35,10 | 33,80 | 34,50 | 1,77% | 100,00 |
| 26.02.2021 | 32,60 | 34,30 | 31,50 | 33,90 | 4,31% | 730,00 |
| 25.02.2021 | 34,50 | 34,50 | 31,30 | 32,50 | -5,25% | 165,00 |
| 24.02.2021 | 32,50 | 34,50 | 32,40 | 34,30 | 5,54% | 245,00 |
| 23.02.2021 | 33,70 | 33,70 | 31,10 | 32,50 | -2,99% | 349,00 |
| 22.02.2021 | 32,10 | 34,10 | 31,30 | 33,50 | 4,36% | 481,00 |
| 19.02.2021 | 30,70 | 32,70 | 30,50 | 32,10 | 4,56% | 337,00 |
| 18.02.2021 | 30,90 | 31,10 | 29,90 | 30,70 | 0,66% | - |
| 17.02.2021 | 30,90 | 31,70 | 29,90 | 30,50 | -1,29% | - |
| 16.02.2021 | 31,10 | 31,70 | 30,30 | 30,90 | -0,96% | 121,00 |
| 15.02.2021 | 31,10 | 31,30 | 31,10 | 31,20 | -0,32% | 74,00 |
| 12.02.2021 | 31,10 | 31,50 | 30,70 | 31,30 | 1,29% | - |
| 11.02.2021 | 32,10 | 32,50 | 30,70 | 30,90 | -3,13% | 250,00 |
| 10.02.2021 | 31,10 | 33,10 | 31,10 | 31,90 | 2,57% | - |
| 09.02.2021 | 31,30 | 32,20 | 30,50 | 31,10 | -0,64% | 197,00 |
| 08.02.2021 | 30,70 | 31,50 | 30,10 | 31,30 | 2,62% | 1.284,00 |
| 05.02.2021 | 31,70 | 32,10 | 30,10 | 30,50 | -3,17% | - |
| 04.02.2021 | 30,50 | 31,70 | 30,50 | 31,50 | 4,30% | 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 | 2,49% | 1.434,00 |
| 29.01.2021 | 29,10 | 29,90 | 27,70 | 28,10 | -2,43% | - |
| 28.01.2021 | 27,60 | 29,40 | 27,60 | 28,80 | 3,23% | 58,00 |
| 27.01.2021 | 27,90 | 30,90 | 26,90 | 27,90 | -0,71% | - |
| 26.01.2021 | 28,90 | 29,50 | 27,90 | 28,10 | -0,35% | - |
| 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 | 28,50 | 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 |