Börse:
35,805€
0,89%
Echtzeit-Aktienkurs Dave & Buster's Entertainment
Bid:
35,655€
Ask:
35,955€
Aktienkurse zur Dave & Buster's Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 35,62 | 35,80 | 35,62 | 35,80 | 0,86% | 450,00 |
| 26.05.2022 | 31,32 | 36,03 | 31,29 | 35,49 | 12,99% | - |
| 25.05.2022 | 28,76 | 31,71 | 28,61 | 31,41 | 9,98% | - |
| 24.05.2022 | 32,28 | 32,31 | 28,20 | 28,56 | -11,99% | - |
| 23.05.2022 | 33,15 | 33,26 | 31,27 | 32,45 | -1,67% | - |
| 20.05.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -2,21% | 100,00 |
| 19.05.2022 | 34,49 | 34,64 | 33,48 | 33,75 | -2,46% | - |
| 18.05.2022 | 36,71 | 36,83 | 34,02 | 34,60 | -5,63% | - |
| 17.05.2022 | 35,89 | 37,55 | 35,58 | 36,66 | 2,33% | - |
| 16.05.2022 | 37,37 | 37,74 | 35,60 | 35,83 | -4,22% | - |
| 13.05.2022 | 37,19 | 38,96 | 37,05 | 37,41 | 1,46% | - |
| 12.05.2022 | 36,40 | 37,76 | 35,68 | 36,87 | -0,63% | - |
| 11.05.2022 | 37,10 | 37,10 | 37,10 | 37,10 | 0,24% | 200,00 |
| 10.05.2022 | 37,01 | 37,01 | 37,01 | 37,01 | -0,76% | 500,00 |
| 09.05.2022 | 42,19 | 42,42 | 36,96 | 37,29 | -12,32% | - |
| 06.05.2022 | 41,84 | 43,30 | 40,51 | 42,53 | -1,94% | - |
| 05.05.2022 | 44,13 | 44,13 | 43,38 | 43,38 | -2,37% | 42,00 |
| 04.05.2022 | 44,43 | 44,43 | 44,43 | 44,43 | -0,02% | 13,00 |
| 03.05.2022 | 44,44 | 44,44 | 44,44 | 44,44 | 2,55% | 26,00 |
| 02.05.2022 | 43,34 | 43,34 | 43,34 | 43,34 | -0,84% | 32,00 |
| 29.04.2022 | 43,73 | 43,73 | 43,70 | 43,70 | -1,78% | 900,00 |
| 28.04.2022 | 43,87 | 45,40 | 43,35 | 44,49 | 2,16% | - |
| 27.04.2022 | 44,04 | 44,59 | 43,25 | 43,55 | -0,55% | - |
| 26.04.2022 | 45,25 | 45,33 | 43,73 | 43,79 | -3,29% | - |
| 25.04.2022 | 43,38 | 45,74 | 43,12 | 45,28 | 3,83% | - |
| 22.04.2022 | 43,40 | 44,35 | 43,04 | 43,61 | -1,06% | - |
| 21.04.2022 | 44,08 | 44,08 | 44,08 | 44,08 | -1,37% | 100,00 |
| 20.04.2022 | 45,00 | 45,00 | 44,69 | 44,69 | -1,33% | 335,00 |
| 19.04.2022 | 44,29 | 45,76 | 43,96 | 45,29 | 6,75% | - |
| 14.04.2022 | 42,13 | 43,34 | 42,00 | 42,43 | 6,80% | - |
| 13.04.2022 | 39,73 | 39,73 | 39,73 | 39,73 | -0,69% | 100,00 |
| 12.04.2022 | 40,00 | 40,00 | 40,00 | 40,00 | 1,96% | 15,00 |
| 11.04.2022 | 37,33 | 39,40 | 37,00 | 39,23 | 3,54% | - |
| 08.04.2022 | 37,89 | 37,89 | 37,89 | 37,89 | -0,95% | 100,00 |
| 07.04.2022 | 38,77 | 39,12 | 37,31 | 38,25 | -3,21% | - |
| 06.04.2022 | 42,15 | 42,15 | 39,52 | 39,52 | -7,14% | 75,00 |
| 05.04.2022 | 42,67 | 43,46 | 42,40 | 42,56 | -2,83% | - |
| 04.04.2022 | 43,80 | 43,80 | 43,80 | 43,80 | 1,13% | 124,00 |
| 01.04.2022 | 43,31 | 43,31 | 43,31 | 43,31 | -3,84% | 15,00 |
| 31.03.2022 | 45,04 | 45,04 | 45,04 | 45,04 | -1,88% | 24,00 |
| 30.03.2022 | 44,46 | 45,91 | 44,46 | 45,91 | 5,67% | 100,00 |
| 29.03.2022 | 41,60 | 43,44 | 41,60 | 43,44 | 11,33% | 483,00 |
| 28.03.2022 | 39,44 | 40,48 | 38,87 | 39,02 | -1,13% | - |
| 25.03.2022 | 39,83 | 40,02 | 38,24 | 39,46 | -1,28% | - |
| 24.03.2022 | 40,46 | 40,61 | 39,33 | 39,97 | -1,18% | - |
| 23.03.2022 | 39,98 | 40,49 | 39,98 | 40,45 | 2,31% | 300,00 |
| 22.03.2022 | 38,39 | 39,89 | 38,05 | 39,54 | 3,35% | - |
| 21.03.2022 | 39,13 | 39,33 | 37,42 | 38,26 | -1,74% | - |
| 18.03.2022 | 39,17 | 39,81 | 38,68 | 38,94 | -0,43% | - |
| 17.03.2022 | 38,68 | 39,11 | 37,79 | 39,11 | 3,36% | - |
| 16.03.2022 | 37,84 | 37,84 | 37,84 | 37,84 | 4,03% | 660,00 |
| 15.03.2022 | 35,18 | 36,80 | 34,86 | 36,37 | 1,44% | - |
| 14.03.2022 | 35,86 | 35,86 | 35,86 | 35,86 | -0,64% | 20,00 |
| 11.03.2022 | 35,66 | 36,50 | 35,32 | 36,09 | 1,21% | - |
| 10.03.2022 | 34,72 | 35,80 | 34,00 | 35,66 | 2,54% | - |
| 09.03.2022 | 33,30 | 35,40 | 33,24 | 34,77 | 5,22% | - |
| 08.03.2022 | 31,79 | 34,11 | 30,92 | 33,05 | -10,20% | - |
| 07.03.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -1,70% | 26,00 |
| 04.03.2022 | 39,39 | 39,74 | 36,80 | 37,44 | -10,22% | - |
| 03.03.2022 | 41,70 | 41,70 | 41,70 | 41,70 | -0,20% | 35,00 |
| 02.03.2022 | 39,79 | 42,44 | 39,33 | 41,78 | 7,13% | - |
| 01.03.2022 | 39,00 | 39,00 | 39,00 | 39,00 | 0,67% | 100,00 |
| 28.02.2022 | 38,07 | 38,77 | 37,46 | 38,74 | 1,31% | - |
| 25.02.2022 | 37,06 | 38,39 | 36,65 | 38,24 | 10,84% | - |
| 24.02.2022 | 34,76 | 34,76 | 34,50 | 34,50 | -3,81% | 452,00 |
| 23.02.2022 | 35,87 | 35,87 | 35,87 | 35,87 | -2,11% | 115,00 |
| 22.02.2022 | 37,02 | 37,67 | 36,42 | 36,64 | -2,38% | - |
| 21.02.2022 | 37,53 | 37,53 | 37,53 | 37,53 | 0,87% | 26,00 |
| 18.02.2022 | 37,41 | 37,41 | 37,14 | 37,21 | 0,23% | 305,00 |
| 17.02.2022 | 37,12 | 37,12 | 37,12 | 37,12 | -3,77% | 15,00 |
| 16.02.2022 | 37,52 | 38,71 | 36,99 | 38,57 | 3,37% | - |
| 15.02.2022 | 37,32 | 37,32 | 37,32 | 37,32 | 5,06% | 40,00 |
| 14.02.2022 | 35,17 | 35,89 | 34,76 | 35,52 | -1,95% | - |
| 11.02.2022 | 36,23 | 36,23 | 36,23 | 36,23 | 2,39% | 200,00 |
| 10.02.2022 | 36,82 | 36,82 | 35,38 | 35,38 | 2,47% | 368,00 |
| 09.02.2022 | 34,37 | 34,86 | 34,01 | 34,53 | 2,06% | - |
| 08.02.2022 | 33,83 | 33,83 | 33,83 | 33,83 | 2,14% | 172,00 |
| 07.02.2022 | 31,94 | 33,32 | 31,79 | 33,12 | 3,80% | - |
| 04.02.2022 | 31,53 | 32,17 | 30,95 | 31,91 | 1,61% | - |
| 03.02.2022 | 31,66 | 31,69 | 30,72 | 31,41 | -0,85% | - |
| 02.02.2022 | 32,41 | 33,09 | 31,54 | 31,68 | -3,15% | - |
| 01.02.2022 | 32,71 | 32,71 | 32,71 | 32,71 | 2,77% | 10,00 |
| 31.01.2022 | 31,68 | 32,07 | 30,97 | 31,82 | 3,07% | - |
| 28.01.2022 | 30,88 | 30,88 | 30,88 | 30,88 | 0,28% | 33,00 |
| 24.01.2022 | 29,95 | 31,13 | 29,95 | 30,79 | -9,12% | 353,00 |
| 14.01.2022 | 33,57 | 33,88 | 33,50 | 33,88 | 1,44% | 1.762,00 |
| 13.01.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -0,39% | 22,00 |
| 12.01.2022 | 33,53 | 33,53 | 33,53 | 33,53 | 2,92% | 111,00 |
| 10.01.2022 | 32,48 | 32,58 | 32,48 | 32,58 | -3,95% | 33,00 |
| 07.01.2022 | 33,92 | 33,92 | 33,92 | 33,92 | -5,52% | 20,00 |
| 03.01.2022 | 34,50 | 35,90 | 34,50 | 35,90 | 3,49% | 73,00 |
| 28.12.2021 | 34,69 | 34,69 | 34,69 | 34,69 | -0,29% | 5,00 |
| 23.12.2021 | 34,45 | 34,79 | 34,45 | 34,79 | 2,02% | 82,00 |
| 22.12.2021 | 32,91 | 34,10 | 32,77 | 34,10 | 4,31% | 536,00 |
| 21.12.2021 | 32,69 | 32,69 | 32,69 | 32,69 | 16,25% | 70,00 |
| 20.12.2021 | 28,12 | 28,12 | 28,12 | 28,12 | -14,85% | 202,00 |
| 15.12.2021 | 33,03 | 33,03 | 33,03 | 33,03 | -2,06% | 1.000,00 |
| 14.12.2021 | 31,50 | 33,72 | 31,50 | 33,72 | 9,27% | 785,00 |
| 09.12.2021 | 31,42 | 31,42 | 30,51 | 30,86 | -2,12% | 1.605,00 |
| 08.12.2021 | 31,13 | 31,53 | 31,13 | 31,53 | 8,39% | 65,00 |