95,797$
3,03%
Echtzeit-Aktienkurs Scientific Games Corp
Bid:
Ask:
Aktienkurse zur Scientific Games Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 93,92 | 96,71 | 93,80 | 95,80 | 3,03% | - |
| 30.05.2024 | 93,98 | 94,66 | 92,71 | 92,98 | -0,90% | - |
| 29.05.2024 | 94,05 | 94,72 | 93,56 | 93,83 | -1,66% | - |
| 28.05.2024 | 95,54 | 95,97 | 94,63 | 95,41 | 0,71% | - |
| 24.05.2024 | 95,07 | 95,39 | 94,48 | 94,74 | 0,37% | - |
| 23.05.2024 | 95,78 | 95,78 | 93,23 | 94,39 | -0,73% | - |
| 22.05.2024 | 97,00 | 97,00 | 94,78 | 95,08 | -1,96% | - |
| 21.05.2024 | 92,68 | 97,05 | 92,54 | 96,98 | 3,93% | - |
| 20.05.2024 | 93,10 | 94,41 | 92,57 | 93,31 | 0,08% | - |
| 17.05.2024 | 96,59 | 96,59 | 92,39 | 93,24 | -1,80% | - |
| 16.05.2024 | 95,03 | 95,03 | 93,94 | 94,95 | 0,57% | - |
| 15.05.2024 | 93,83 | 95,21 | 93,79 | 94,41 | 1,64% | - |
| 14.05.2024 | 93,09 | 93,47 | 92,10 | 92,88 | 0,89% | - |
| 13.05.2024 | 92,89 | 92,89 | 91,09 | 92,06 | 0,74% | - |
| 10.05.2024 | 91,51 | 92,64 | 90,31 | 91,38 | -0,22% | - |
| 09.05.2024 | 98,66 | 98,94 | 89,87 | 91,58 | -5,27% | - |
| 08.05.2024 | 98,10 | 98,10 | 95,81 | 96,68 | -1,04% | - |
| 07.05.2024 | 95,02 | 97,94 | 94,98 | 97,70 | 3,17% | - |
| 06.05.2024 | 94,53 | 95,25 | 93,94 | 94,70 | 1,91% | - |
| 03.05.2024 | 92,06 | 93,43 | 92,06 | 92,92 | 2,18% | - |
| 02.05.2024 | 90,72 | 91,39 | 90,58 | 90,94 | 1,86% | - |
| 30.04.2024 | 91,53 | 91,53 | 89,25 | 89,28 | -2,98% | - |
| 29.04.2024 | 91,68 | 92,30 | 91,24 | 92,02 | 0,62% | - |
| 26.04.2024 | 92,70 | 93,07 | 91,22 | 91,45 | -1,26% | - |
| 25.04.2024 | 92,66 | 92,75 | 91,41 | 92,61 | -0,90% | - |
| 24.04.2024 | 93,88 | 93,94 | 91,98 | 93,46 | -0,65% | - |
| 23.04.2024 | 91,24 | 94,07 | 91,23 | 94,07 | 4,03% | - |
| 22.04.2024 | 87,92 | 90,43 | 87,92 | 90,43 | 3,88% | - |
| 19.04.2024 | 89,42 | 89,42 | 86,45 | 87,05 | -1,34% | - |
| 18.04.2024 | 88,73 | 89,46 | 88,22 | 88,23 | -0,21% | - |
| 17.04.2024 | 90,32 | 90,47 | 88,07 | 88,41 | -1,60% | - |
| 16.04.2024 | 91,78 | 91,78 | 89,84 | 89,85 | -2,33% | - |
| 15.04.2024 | 93,80 | 94,45 | 91,96 | 91,99 | -1,01% | - |
| 12.04.2024 | 95,37 | 95,37 | 92,75 | 92,94 | -3,08% | - |
| 11.04.2024 | 96,47 | 96,47 | 95,42 | 95,89 | -0,59% | - |
| 10.04.2024 | 97,54 | 98,90 | 96,24 | 96,46 | -2,54% | - |
| 09.04.2024 | 100,48 | 100,59 | 98,82 | 98,98 | -1,57% | - |
| 08.04.2024 | 100,15 | 100,86 | 99,43 | 100,55 | 1,60% | - |
| 05.04.2024 | 99,45 | 100,58 | 98,73 | 98,97 | -0,35% | - |
| 04.04.2024 | 102,84 | 102,91 | 99,29 | 99,32 | -2,61% | - |
| 03.04.2024 | 100,66 | 102,62 | 100,64 | 101,98 | 1,07% | - |
| 02.04.2024 | 100,61 | 101,05 | 99,25 | 100,91 | -1,21% | - |
| 28.03.2024 | 104,26 | 105,23 | 102,01 | 102,15 | -1,71% | - |
| 27.03.2024 | 105,16 | 105,16 | 102,85 | 103,92 | -0,54% | - |
| 26.03.2024 | 105,76 | 106,13 | 104,44 | 104,49 | -1,36% | - |
| 25.03.2024 | 106,08 | 106,38 | 105,47 | 105,93 | 0,79% | - |
| 22.03.2024 | 109,93 | 109,93 | 105,10 | 105,10 | -1,84% | - |
| 21.03.2024 | 103,23 | 107,40 | 103,23 | 107,07 | 4,16% | - |
| 20.03.2024 | 100,35 | 103,07 | 100,33 | 102,80 | 2,43% | - |
| 19.03.2024 | 98,76 | 100,40 | 98,76 | 100,36 | 1,17% | - |
| 18.03.2024 | 100,07 | 100,68 | 99,05 | 99,19 | -0,55% | - |
| 15.03.2024 | 100,68 | 101,17 | 99,73 | 99,74 | -0,62% | - |
| 14.03.2024 | 102,48 | 102,48 | 99,83 | 100,36 | -1,61% | - |
| 13.03.2024 | 103,76 | 103,76 | 101,54 | 102,01 | 0,25% | - |
| 12.03.2024 | 99,95 | 102,00 | 99,95 | 101,75 | 1,38% | - |
| 11.03.2024 | 100,90 | 100,90 | 98,87 | 100,37 | -1,05% | - |
| 08.03.2024 | 101,74 | 103,04 | 100,95 | 101,43 | -0,57% | - |
| 07.03.2024 | 101,38 | 102,31 | 100,58 | 102,01 | 1,36% | - |
| 06.03.2024 | 99,33 | 100,64 | 99,07 | 100,64 | 1,66% | - |
| 05.03.2024 | 100,90 | 100,90 | 98,82 | 98,99 | -1,69% | - |
| 04.03.2024 | 102,54 | 102,78 | 100,62 | 100,70 | -1,67% | - |
| 01.03.2024 | 99,00 | 102,41 | 99,00 | 102,41 | 1,69% | - |
| 29.02.2024 | 98,65 | 100,87 | 97,81 | 100,70 | 3,50% | - |
| 28.02.2024 | 97,66 | 99,90 | 95,48 | 97,30 | 0,94% | - |
| 27.02.2024 | 95,94 | 97,11 | 95,04 | 96,39 | 1,57% | - |
| 26.02.2024 | 93,42 | 95,17 | 93,38 | 94,90 | 1,56% | - |
| 23.02.2024 | 90,18 | 94,09 | 90,18 | 93,44 | 2,88% | - |
| 22.02.2024 | 88,36 | 90,82 | 88,36 | 90,82 | 3,18% | - |
| 21.02.2024 | 88,08 | 88,14 | 87,19 | 88,02 | 0,14% | - |
| 20.02.2024 | 88,75 | 88,87 | 87,28 | 87,90 | -2,14% | - |
| 16.02.2024 | 88,31 | 90,44 | 88,31 | 89,82 | 0,87% | - |
| 15.02.2024 | 88,22 | 89,36 | 87,82 | 89,05 | 0,93% | - |
| 14.02.2024 | 85,15 | 88,35 | 84,88 | 88,23 | 4,48% | - |
| 13.02.2024 | 86,51 | 86,51 | 84,11 | 84,44 | -4,83% | - |
| 12.02.2024 | 88,27 | 88,97 | 88,27 | 88,72 | 0,76% | - |
| 09.02.2024 | 86,24 | 88,60 | 86,24 | 88,06 | 3,04% | - |
| 08.02.2024 | 84,94 | 85,84 | 84,37 | 85,46 | 1,83% | - |
| 07.02.2024 | 82,92 | 84,18 | 82,92 | 83,93 | 2,14% | - |
| 06.02.2024 | 80,46 | 83,24 | 80,46 | 82,17 | 1,54% | - |
| 05.02.2024 | 80,98 | 80,98 | 79,42 | 80,92 | -0,52% | - |
| 02.02.2024 | 81,00 | 81,70 | 80,49 | 81,35 | -0,16% | - |
| 01.02.2024 | 80,73 | 82,01 | 80,68 | 81,48 | 1,31% | - |
| 31.01.2024 | 83,85 | 83,85 | 80,26 | 80,43 | -2,59% | - |
| 30.01.2024 | 83,24 | 83,37 | 82,16 | 82,57 | -0,27% | - |
| 29.01.2024 | 82,10 | 82,81 | 81,36 | 82,79 | 0,56% | - |
| 26.01.2024 | 82,46 | 82,72 | 81,79 | 82,33 | -0,21% | - |
| 25.01.2024 | 83,94 | 84,58 | 82,08 | 82,51 | -0,99% | - |
| 24.01.2024 | 83,53 | 84,48 | 83,03 | 83,34 | 0,58% | - |
| 23.01.2024 | 82,26 | 83,05 | 81,91 | 82,86 | 1,61% | - |
| 22.01.2024 | 82,29 | 83,17 | 81,22 | 81,55 | -0,12% | - |
| 19.01.2024 | 82,57 | 82,65 | 81,06 | 81,65 | -0,69% | - |
| 18.01.2024 | 80,18 | 82,38 | 80,18 | 82,21 | 3,56% | - |
| 17.01.2024 | 79,20 | 80,00 | 78,93 | 79,39 | -0,44% | - |
| 16.01.2024 | 79,72 | 80,48 | 79,37 | 79,74 | -0,40% | - |
| 12.01.2024 | 81,19 | 81,24 | 79,52 | 80,06 | -0,29% | - |
| 11.01.2024 | 79,45 | 80,29 | 78,80 | 80,29 | 1,51% | - |
| 10.01.2024 | 77,59 | 79,10 | 77,27 | 79,10 | 2,16% | - |
| 09.01.2024 | 77,14 | 77,51 | 76,72 | 77,43 | -0,68% | - |
| 08.01.2024 | 77,54 | 78,06 | 77,11 | 77,96 | 0,19% | - |
| 05.01.2024 | 77,25 | 78,81 | 77,25 | 77,81 | -0,35% | - |