Börse:
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
Ask:
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 10,15 | 10,55 | 8,78 | 9,23 | -10,44% | 202,00 |
| 01.04.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -12,34% | 42,00 |
| 31.03.2020 | 11,25 | 13,25 | 11,05 | 11,75 | 4,44% | - |
| 30.03.2020 | 13,45 | 13,45 | 11,05 | 11,25 | -14,77% | - |
| 27.03.2020 | 15,60 | 15,60 | 13,20 | 13,20 | -14,84% | 153,00 |
| 26.03.2020 | 13,50 | 15,60 | 12,70 | 15,50 | 5,44% | 176,00 |
| 25.03.2020 | 15,40 | 16,20 | 14,70 | 14,70 | 0,00% | 1.547,00 |
| 24.03.2020 | 10,00 | 15,60 | 10,00 | 14,70 | 59,78% | 2.388,00 |
| 23.03.2020 | 7,00 | 9,20 | 7,00 | 9,20 | 20,26% | 251,00 |
| 20.03.2020 | 8,10 | 9,10 | 7,65 | 7,65 | -5,56% | 580,00 |
| 19.03.2020 | 7,00 | 8,10 | 7,00 | 8,10 | 68,75% | 670,00 |
| 18.03.2020 | 5,65 | 5,65 | 4,80 | 4,80 | -23,81% | 2.040,00 |
| 17.03.2020 | 6,80 | 6,95 | 6,15 | 6,30 | -10,00% | 8.044,00 |
| 16.03.2020 | 7,80 | 7,80 | 7,00 | 7,00 | -41,42% | 3.024,00 |
| 13.03.2020 | 13,85 | 14,65 | 9,88 | 11,95 | -11,15% | - |
| 12.03.2020 | 15,15 | 15,25 | 11,75 | 13,45 | -15,14% | - |
| 11.03.2020 | 19,25 | 19,65 | 15,55 | 15,85 | -25,24% | - |
| 10.03.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | 250,00 |
| 09.03.2020 | 23,50 | 23,50 | 20,30 | 20,30 | -21,62% | - |
| 06.03.2020 | 26,90 | 27,10 | 24,70 | 25,90 | -4,43% | - |
| 05.03.2020 | 29,10 | 29,10 | 26,70 | 27,10 | 0,37% | - |
| 04.03.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 38,00 |
| 03.03.2020 | 28,30 | 28,90 | 25,90 | 26,90 | -10,93% | - |
| 02.03.2020 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 230,00 |
| 28.02.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | 34,00 |
| 27.02.2020 | 33,90 | 34,30 | 30,10 | 30,10 | -12,24% | - |
| 26.02.2020 | 38,90 | 39,10 | 34,30 | 34,30 | -12,28% | - |
| 25.02.2020 | 41,50 | 41,50 | 39,10 | 39,10 | -5,33% | - |
| 24.02.2020 | 42,50 | 42,50 | 40,90 | 41,30 | -3,73% | - |
| 21.02.2020 | 42,70 | 43,50 | 42,50 | 42,90 | 0,00% | - |
| 20.02.2020 | 42,90 | 43,50 | 42,70 | 42,90 | 0,00% | - |
| 19.02.2020 | 42,90 | 43,50 | 42,90 | 42,90 | 0,00% | - |
| 18.02.2020 | 43,50 | 43,90 | 42,50 | 42,90 | -1,38% | - |
| 17.02.2020 | 43,50 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 14.02.2020 | 42,90 | 43,50 | 42,50 | 43,50 | 1,87% | - |
| 13.02.2020 | 42,10 | 42,90 | 41,90 | 42,70 | 0,95% | - |
| 12.02.2020 | 41,90 | 42,30 | 41,70 | 42,30 | 0,95% | - |
| 11.02.2020 | 42,50 | 42,50 | 41,70 | 41,90 | -0,95% | - |
| 10.02.2020 | 41,90 | 42,30 | 41,70 | 42,30 | 0,24% | - |
| 07.02.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | 5,00 |
| 06.02.2020 | 41,90 | 42,10 | 41,50 | 41,90 | 0,96% | - |
| 05.02.2020 | 40,90 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 04.02.2020 | 40,50 | 41,30 | 40,50 | 40,90 | 1,49% | - |
| 03.02.2020 | 40,10 | 40,50 | 39,90 | 40,30 | 1,00% | - |
| 31.01.2020 | 40,30 | 40,30 | 39,50 | 39,90 | -0,99% | - |
| 30.01.2020 | 41,30 | 41,50 | 40,10 | 40,30 | -3,36% | - |
| 29.01.2020 | 41,50 | 41,90 | 41,10 | 41,70 | 0,48% | - |
| 28.01.2020 | 42,10 | 42,70 | 41,30 | 41,50 | -0,95% | - |
| 27.01.2020 | 41,50 | 42,30 | 40,90 | 41,90 | 0,00% | - |
| 24.01.2020 | 41,90 | 42,10 | 41,30 | 41,90 | 0,48% | - |
| 23.01.2020 | 41,30 | 41,90 | 40,70 | 41,70 | 0,97% | - |
| 22.01.2020 | 42,10 | 42,30 | 41,30 | 41,30 | -1,43% | - |
| 21.01.2020 | 42,70 | 42,70 | 41,30 | 41,90 | -1,87% | - |
| 20.01.2020 | 42,70 | 42,70 | 42,70 | 42,70 | 0,23% | - |
| 17.01.2020 | 41,60 | 43,00 | 41,60 | 42,60 | 13,00% | 412,00 |
| 16.01.2020 | 37,90 | 38,50 | 37,50 | 37,70 | 0,00% | - |
| 15.01.2020 | 37,10 | 37,90 | 37,00 | 37,70 | 2,45% | - |
| 14.01.2020 | 37,20 | 37,20 | 36,80 | 36,80 | -0,81% | 430,00 |
| 13.01.2020 | 36,90 | 37,30 | 36,10 | 37,10 | 0,54% | - |
| 10.01.2020 | 37,10 | 37,30 | 36,70 | 36,90 | -0,54% | - |
| 09.01.2020 | 36,90 | 37,10 | 36,30 | 37,10 | 0,54% | - |
| 08.01.2020 | 35,70 | 37,10 | 35,70 | 36,90 | 2,22% | - |
| 07.01.2020 | 36,10 | 36,30 | 35,50 | 36,10 | 0,00% | - |
| 06.01.2020 | 36,10 | 36,50 | 35,50 | 36,10 | -0,55% | - |
| 03.01.2020 | 36,10 | 36,50 | 35,70 | 36,30 | 0,00% | - |
| 02.01.2020 | 35,90 | 36,50 | 35,90 | 36,30 | 0,00% | - |
| 30.12.2019 | 36,30 | 36,30 | 36,30 | 36,30 | 0,00% | - |
| 27.12.2019 | 37,10 | 37,30 | 36,30 | 36,30 | -2,16% | - |
| 23.12.2019 | 36,30 | 37,10 | 35,50 | 37,10 | 5,70% | - |
| 20.12.2019 | 35,10 | 35,70 | 35,10 | 35,10 | 0,00% | - |
| 19.12.2019 | 35,30 | 35,30 | 35,10 | 35,10 | -0,57% | - |
| 18.12.2019 | 35,10 | 35,50 | 34,30 | 35,30 | 1,15% | - |
| 17.12.2019 | 35,30 | 35,30 | 34,70 | 34,90 | -0,57% | - |
| 16.12.2019 | 35,50 | 35,70 | 34,30 | 35,10 | -0,57% | - |
| 13.12.2019 | 36,90 | 36,90 | 35,10 | 35,30 | -5,36% | - |
| 12.12.2019 | 34,70 | 37,30 | 34,30 | 37,30 | 7,49% | - |
| 11.12.2019 | 36,90 | 37,50 | 33,50 | 34,70 | -3,88% | - |
| 10.12.2019 | 36,30 | 36,50 | 35,50 | 36,10 | -1,10% | - |
| 09.12.2019 | 36,30 | 36,50 | 35,70 | 36,50 | 0,55% | - |
| 06.12.2019 | 35,70 | 36,50 | 35,70 | 36,30 | 1,68% | - |
| 05.12.2019 | 35,70 | 36,10 | 35,50 | 35,70 | 0,56% | - |
| 04.12.2019 | 36,50 | 36,70 | 35,10 | 35,50 | -2,74% | - |
| 03.12.2019 | 36,30 | 36,50 | 35,70 | 36,50 | 0,55% | - |
| 02.12.2019 | 36,70 | 36,70 | 36,10 | 36,30 | -0,82% | - |
| 29.11.2019 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | 6,00 |
| 28.11.2019 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 27.11.2019 | 35,50 | 35,90 | 34,90 | 35,70 | 1,13% | - |
| 26.11.2019 | 35,90 | 36,30 | 35,30 | 35,30 | -1,67% | - |
| 25.11.2019 | 36,30 | 36,50 | 35,90 | 35,90 | -0,55% | - |
| 22.11.2019 | 35,70 | 36,30 | 35,70 | 36,10 | 1,40% | - |
| 21.11.2019 | 35,60 | 35,60 | 35,60 | 35,60 | 2,01% | 6,00 |
| 20.11.2019 | 34,90 | 35,30 | 34,50 | 34,90 | 0,00% | - |
| 19.11.2019 | 35,30 | 35,50 | 34,70 | 34,90 | -1,13% | - |
| 18.11.2019 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 15.11.2019 | 35,10 | 36,10 | 34,70 | 35,30 | 0,57% | - |
| 14.11.2019 | 35,70 | 35,90 | 34,90 | 35,10 | -1,68% | - |
| 13.11.2019 | 35,70 | 35,90 | 35,10 | 35,70 | 0,00% | - |
| 12.11.2019 | 36,10 | 36,30 | 35,30 | 35,70 | -1,11% | - |
| 11.11.2019 | 37,50 | 37,50 | 35,90 | 36,10 | -4,24% | - |
| 08.11.2019 | 37,50 | 37,90 | 37,10 | 37,70 | 0,00% | - |