Deutsche Märkte schließen in 3 Stunden 8 Minuten

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,38+0,60 (+1,44%)
Börsenschluss: 4:00PM EST

42,00 -0,38 (-0,90 %)
Vorbörslich: 8:13AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202142,0242,4537,7942,3842,382.919.300
04. März 202142,2642,6439,8441,7841,781.918.100
03. März 202141,0843,0041,0841,9441,941.086.900
02. März 202141,6942,3740,5840,7240,72929.200
01. März 202141,7942,2641,0541,6141,61945.200
26. Feb. 202139,5141,4638,4340,6140,611.293.100
25. Feb. 202141,6741,8338,1439,6239,622.203.400
24. Feb. 202140,0042,0839,7641,8041,801.491.800
23. Feb. 202140,1941,0837,8239,5439,541.787.700
22. Feb. 202138,4841,4038,4640,6140,611.443.200
19. Feb. 202137,6839,6537,5738,8938,891.165.000
18. Feb. 202136,5337,5036,0037,0137,011.250.700
17. Feb. 202136,8438,2336,0036,8436,841.211.400
16. Feb. 202137,9738,5036,7137,4037,40796.100
12. Feb. 202137,5238,1537,3037,9637,96894.700
11. Feb. 202138,9639,2937,1037,6737,671.262.600
10. Feb. 202138,5840,0438,0838,8538,851.294.900
09. Feb. 202137,7638,6736,8637,6137,61876.300
08. Feb. 202136,9538,0436,6037,9237,921.275.400
05. Feb. 202137,9938,1236,3536,7936,791.397.300
04. Feb. 202136,8637,9936,8437,7737,771.213.700
03. Feb. 202134,1236,7233,6336,6636,661.392.300
02. Feb. 202134,7334,8133,3333,8733,871.520.500
01. Feb. 202134,5135,2532,8734,2534,251.750.100
29. Jan. 202136,0136,3433,4834,0234,022.020.300
28. Jan. 202134,4437,4933,7335,5835,584.363.700
27. Jan. 202133,0537,4233,0133,8333,834.808.500
26. Jan. 202135,7535,9534,0034,1834,181.170.700
25. Jan. 202134,3636,5833,8335,1935,193.591.300
22. Jan. 202133,2434,1732,7034,0034,001.179.400
21. Jan. 202134,6434,8133,2933,6933,691.010.000
20. Jan. 202135,5535,9934,0134,5934,591.988.700
19. Jan. 202134,0835,9933,9035,6735,672.475.800
15. Jan. 202133,1433,9632,1833,6633,662.267.900
14. Jan. 202133,7534,7032,9033,4033,401.837.500
13. Jan. 202133,5134,3132,9933,3533,351.320.400
12. Jan. 202133,2133,9632,7533,9033,901.387.000
11. Jan. 202130,3433,1530,3032,5132,512.063.300
08. Jan. 202132,0032,3830,5931,4331,431.740.900
07. Jan. 202130,5631,9930,0031,8431,842.193.800
06. Jan. 202128,3531,7928,2630,0930,093.036.300
05. Jan. 202127,0028,7126,9928,2128,212.510.300
04. Jan. 202130,1430,1426,8027,0127,014.257.000
31. Dez. 202028,7030,6627,5530,0230,022.615.200
30. Dez. 202029,6930,6628,8428,8428,842.512.400
29. Dez. 202029,1329,5928,3229,5429,541.217.100
28. Dez. 202030,1230,2828,9929,0029,001.811.800
24. Dez. 202029,3529,8629,2429,5829,58877.900
23. Dez. 202028,7729,8928,7729,1429,141.861.800
22. Dez. 202028,1928,8027,4028,5528,551.910.900
21. Dez. 202026,5028,3126,1728,0028,001.914.900
18. Dez. 202027,7828,6727,2427,7827,783.058.700
17. Dez. 202025,7728,3125,5028,1928,193.311.200
16. Dez. 202026,2526,9025,5126,1526,153.182.000
15. Dez. 202024,3626,8724,3026,8126,813.718.000
14. Dez. 202025,6325,9423,9624,0724,073.259.300
11. Dez. 202025,5026,1924,3425,0225,024.331.200
10. Dez. 202025,0025,7724,9225,7325,733.589.800
09. Dez. 202025,5526,1625,0325,6325,633.152.300
08. Dez. 202024,7825,9824,6325,3725,372.196.900
07. Dez. 202026,5026,5124,7524,9424,942.921.000
04. Dez. 202026,9427,1726,4226,6726,671.765.900
03. Dez. 202026,2527,3825,6526,3626,361.989.400
02. Dez. 202024,8925,9824,0525,8825,882.058.600
01. Dez. 202025,0226,2124,6525,5425,542.251.500
30. Nov. 202026,6326,6325,0425,3225,321.974.200
27. Nov. 202026,7827,1826,4426,6926,69871.500
25. Nov. 202026,1426,8325,7826,5126,511.542.300
24. Nov. 202026,1827,1025,5627,0427,042.647.500
23. Nov. 202024,2525,2523,4825,1225,122.588.000
20. Nov. 202024,2224,4122,9723,7823,782.641.300
19. Nov. 202024,3524,8023,6124,4724,471.661.800
18. Nov. 202024,6226,1224,4224,4324,433.258.600
17. Nov. 202023,1724,5623,0824,2424,242.454.800
16. Nov. 202023,6224,5022,1423,8023,805.074.600
13. Nov. 202020,8922,3120,5321,8521,852.868.400
12. Nov. 202020,2421,7520,2420,5720,572.494.400
11. Nov. 202022,9123,1521,2221,3921,393.432.300
10. Nov. 202024,2925,1723,6323,6923,693.758.000
09. Nov. 202023,2727,6323,2324,6624,6612.077.200
06. Nov. 202018,3818,8618,2018,5018,501.782.800
05. Nov. 202018,1719,3218,1418,7018,702.265.900
04. Nov. 202017,1818,0516,6417,8417,842.411.500
03. Nov. 202016,8817,6016,8817,1517,152.019.000
02. Nov. 202017,3817,4016,3316,7116,712.627.500
30. Okt. 202017,2417,8216,7417,1617,161.611.000
29. Okt. 202016,9817,5416,6117,4817,482.167.600
28. Okt. 202017,4217,6916,7916,9716,972.918.200
27. Okt. 202018,6518,8218,0018,3018,302.514.100
26. Okt. 202019,6520,0418,3518,6118,613.537.900
23. Okt. 202020,6721,3819,7520,4520,454.007.600
22. Okt. 202019,1120,7619,0520,4820,485.407.600
21. Okt. 202018,9119,3718,6019,1519,154.107.200
20. Okt. 202018,5818,9417,7018,7918,795.511.000
19. Okt. 202016,6417,8816,6017,3617,365.376.500
16. Okt. 202016,1916,3415,5416,1716,173.151.500
15. Okt. 202015,2516,1915,1616,1716,172.795.900
14. Okt. 202015,1915,7714,9715,6515,654.398.800
13. Okt. 202015,2415,3514,6014,6414,643.563.300
12. Okt. 202016,0716,1115,4315,5815,582.480.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...