Dave, Inc. Class A DAVE
NASDAQ · Vereinigte Staaten · Finanzen
$325,20+3,69 (+1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $323,90 | +0,74 % | $326,37 | $328,99 | $318,20 | 69,06K |
| 2026-09-30 | $321,51 | -1,51 % | $324,99 | $324,99 | $319,21 | 185,90K |
| 2026-09-29 | $326,44 | +1,79 % | $326,34 | $329,00 | $315,66 | 247,80K |
| 2026-09-28 | $320,70 | -1,29 % | $314,46 | $324,44 | $310,88 | 308,80K |
| 2026-09-25 | $324,88 | -1,98 % | $336,43 | $339,63 | $324,48 | 200,40K |
| 2026-09-24 | $331,45 | +1,61 % | $323,98 | $334,98 | $318,64 | 329,90K |
| 2026-09-23 | $326,19 | -7,74 % | $354,36 | $354,36 | $316,65 | 644,40K |
| 2026-09-22 | $353,57 | +0,83 % | $358,92 | $361,31 | $345,00 | 356,40K |
| 2026-09-21 | $350,65 | +3,80 % | $344,28 | $352,99 | $337,84 | 299,40K |
| 2026-09-18 | $337,82 | -5,24 % | $355,55 | $361,00 | $336,70 | 466,90K |
| 2026-09-17 | $356,49 | -2,55 % | $374,51 | $374,51 | $356,03 | 200,90K |
| 2026-09-16 | $365,83 | -2,36 % | $370,70 | $378,92 | $362,38 | 264,00K |
| 2026-09-15 | $374,67 | +2,43 % | $376,50 | $389,34 | $370,50 | 406,20K |
| 2026-09-14 | $365,78 | +4,30 % | $345,90 | $373,44 | $345,00 | 291,70K |
| 2026-09-11 | $350,71 | -2,13 % | $363,26 | $366,11 | $345,61 | 365,00K |
| 2026-09-10 | $358,36 | -0,97 % | $358,48 | $363,77 | $353,31 | 191,20K |
| 2026-09-09 | $361,88 | -3,85 % | $382,03 | $383,99 | $361,07 | 200,80K |
| 2026-09-08 | $376,38 | -1,13 % | $373,56 | $379,09 | $365,01 | 335,80K |
| 2026-09-04 | $380,69 | -2,60 % | $381,34 | $394,99 | $379,21 | 312,90K |
| 2026-09-03 | $390,86 | +4,83 % | $376,00 | $391,00 | $371,42 | 350,70K |
| 2026-09-02 | $372,85 | +9,46 % | $338,30 | $373,04 | $338,30 | 335,80K |
| 2026-09-01 | $340,64 | -5,25 % | $349,58 | $359,92 | $330,32 | 454,30K |
| 2026-08-31 | $359,52 | -5,03 % | $376,26 | $378,00 | $357,84 | 507,00K |
| 2026-08-28 | $378,55 | +1,21 % | $378,10 | $388,00 | $365,99 | 360,70K |
| 2026-08-27 | $374,01 | +0,46 % | $373,79 | $380,43 | $366,10 | 288,40K |
| 2026-08-26 | $372,30 | +6,53 % | $347,63 | $375,58 | $347,63 | 276,50K |
| 2026-08-25 | $349,47 | -1,50 % | $362,33 | $362,33 | $347,43 | 288,10K |
| 2026-08-24 | $354,79 | +0,02 % | $350,19 | $363,73 | $348,50 | 320,10K |
| 2026-08-21 | $354,72 | +5,88 % | $339,30 | $355,23 | $330,03 | 355,00K |
| 2026-08-20 | $335,01 | -2,91 % | $346,88 | $346,88 | $327,32 | 313,60K |
| 2026-08-19 | $345,05 | +3,58 % | $334,00 | $359,85 | $334,00 | 495,50K |
| 2026-08-18 | $333,14 | -2,43 % | $330,53 | $349,00 | $330,53 | 356,50K |
| 2026-08-17 | $341,43 | +2,05 % | $336,94 | $342,31 | $325,08 | 686,90K |
| 2026-08-14 | $334,57 | +0,24 % | $330,91 | $347,99 | $330,18 | 360,40K |
| 2026-08-13 | $333,77 | +5,56 % | $324,51 | $336,55 | $320,68 | 525,10K |
| 2026-08-12 | $316,19 | +2,00 % | $315,04 | $317,28 | $303,01 | 428,00K |
| 2026-08-11 | $310,00 | +0,38 % | $308,83 | $317,94 | $302,17 | 384,40K |
| 2026-08-10 | $308,82 | -2,87 % | $317,94 | $322,00 | $306,37 | 549,90K |
| 2026-08-07 | $317,93 | -12,96 % | $365,01 | $365,18 | $317,56 | 674,00K |
| 2026-08-06 | $365,26 | -15,09 % | $385,97 | $398,86 | $360,00 | 953,00K |
| 2026-08-05 | $430,16 | +0,21 % | $438,23 | $438,23 | $421,02 | 435,10K |
| 2026-08-04 | $429,26 | +7,54 % | $406,86 | $431,79 | $406,86 | 340,30K |
| 2026-08-03 | $399,15 | +7,10 % | $374,37 | $402,67 | $374,06 | 265,90K |
| 2026-07-31 | $372,69 | -1,31 % | $377,28 | $383,74 | $371,36 | 334,70K |
| 2026-07-30 | $377,64 | -0,36 % | $376,31 | $380,96 | $364,00 | 615,80K |
| 2026-07-29 | $378,99 | -6,76 % | $395,61 | $408,85 | $372,44 | 417,00K |
| 2026-07-28 | $406,45 | +0,20 % | $401,15 | $407,37 | $370,74 | 482,20K |
| 2026-07-27 | $405,65 | +0,71 % | $409,71 | $417,23 | $397,81 | 314,30K |
| 2026-07-24 | $402,81 | -1,41 % | $405,98 | $422,39 | $395,00 | 242,50K |
| 2026-07-23 | $408,59 | -3,56 % | $420,52 | $423,43 | $390,70 | 430,20K |
| 2026-07-22 | $423,66 | -3,47 % | $430,80 | $439,52 | $416,59 | 385,50K |
| 2026-07-21 | $438,90 | +0,14 % | $449,58 | $458,25 | $432,65 | 616,50K |
| 2026-07-20 | $438,28 | -0,49 % | $447,64 | $455,60 | $437,59 | 414,70K |
| 2026-07-17 | $440,42 | -0,48 % | $425,00 | $445,73 | $411,63 | 467,70K |
| 2026-07-16 | $442,53 | +0,99 % | $437,53 | $455,98 | $431,33 | 567,80K |
| 2026-07-15 | $438,19 | +5,08 % | $429,56 | $442,82 | $415,00 | 763,80K |
| 2026-07-14 | $417,00 | +7,04 % | $395,40 | $419,86 | $393,00 | 437,40K |
| 2026-07-13 | $389,56 | -2,79 % | $404,42 | $408,96 | $383,48 | 419,50K |
| 2026-07-10 | $400,75 | +2,72 % | $396,22 | $409,00 | $392,20 | 287,10K |
| 2026-07-09 | $390,14 | +3,90 % | $381,10 | $391,14 | $377,74 | 285,80K |
| 2026-07-08 | $375,51 | -2,20 % | $376,47 | $379,76 | $365,50 | 522,60K |
| 2026-07-07 | $383,96 | -3,04 % | $396,00 | $409,00 | $380,51 | 528,70K |
| 2026-07-06 | $396,00 | +2,23 % | $388,60 | $400,11 | $379,00 | 602,40K |
| 2026-07-02 | $387,36 | +1,10 % | $386,37 | $401,93 | $384,27 | 549,20K |
| 2026-07-01 | $383,13 | +2,83 % | $378,87 | $404,44 | $371,01 | 1,07M |
| 2026-06-30 | $372,59 | +0,26 % | $368,56 | $379,55 | $360,96 | 451,30K |
| 2026-06-29 | $371,62 | +6,57 % | $354,46 | $374,21 | $346,76 | 648,50K |
| 2026-06-26 | $348,71 | +8,04 % | $316,94 | $353,02 | $312,09 | 993,60K |
| 2026-06-25 | $322,75 | -0,15 % | $326,11 | $335,00 | $315,00 | 413,30K |
| 2026-06-24 | $323,22 | +1,65 % | $319,90 | $342,65 | $315,57 | 733,50K |
| 2026-06-23 | $317,97 | +2,66 % | $302,51 | $323,93 | $300,31 | 496,30K |
| 2026-06-22 | $309,72 | -1,50 % | $313,78 | $322,01 | $304,88 | 606,40K |
| 2026-06-18 | $314,44 | +10,01 % | $294,11 | $315,52 | $284,50 | 869,10K |
| 2026-06-17 | $285,84 | -4,25 % | $298,52 | $313,04 | $283,86 | 570,90K |
| 2026-06-16 | $298,52 | -3,31 % | $310,00 | $318,66 | $297,95 | 512,40K |
| 2026-06-15 | $308,75 | +7,66 % | $299,50 | $315,08 | $296,20 | 1,20M |
| 2026-06-12 | $286,78 | +0,47 % | $289,15 | $301,19 | $253,05 | 787,40K |
| 2026-06-11 | $285,43 | +5,36 % | $272,23 | $285,88 | $263,01 | 394,10K |
| 2026-06-10 | $270,90 | -2,80 % | $278,77 | $289,90 | $268,21 | 648,20K |
| 2026-06-09 | $278,71 | +3,12 % | $274,33 | $286,00 | $262,58 | 495,30K |
| 2026-06-08 | $270,29 | +4,66 % | $264,14 | $279,49 | $255,61 | 567,70K |
| 2026-06-05 | $258,25 | -1,31 % | $259,83 | $266,75 | $250,86 | 444,70K |
| 2026-06-04 | $261,69 | +4,96 % | $247,65 | $263,43 | $246,00 | 379,10K |
| 2026-06-03 | $249,33 | -6,56 % | $262,06 | $265,20 | $242,01 | 892,20K |
| 2026-06-02 | $266,83 | -5,57 % | $275,01 | $280,99 | $264,58 | 653,30K |
| 2026-06-01 | $282,56 | 0,00 % | $284,89 | $293,90 | $273,52 | 866,00K |
| 2026-05-29 | $282,56 | +5,11 % | $272,20 | $287,00 | $267,47 | 2,58M |
| 2026-05-28 | $268,82 | +4,90 % | $266,60 | $282,59 | $253,82 | 972,40K |
| 2026-05-27 | $256,26 | +2,77 % | $248,80 | $259,44 | $248,76 | 517,20K |
| 2026-05-26 | $249,35 | +9,14 % | $231,25 | $251,50 | $231,25 | 455,60K |