49,950€
-0,70%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 50,30 | 50,75 | 49,90 | 50,05 | -0,50% | - |
09.05.2024 | 49,30 | 50,30 | 49,30 | 50,30 | 1,82% | - |
08.05.2024 | 50,50 | 51,75 | 49,30 | 49,40 | -2,18% | - |
07.05.2024 | 51,00 | 51,75 | 50,25 | 50,50 | -0,98% | - |
06.05.2024 | 50,50 | 51,25 | 50,25 | 51,00 | 1,19% | - |
03.05.2024 | 50,40 | 51,25 | 49,90 | 50,40 | -0,20% | - |
02.05.2024 | 50,05 | 51,25 | 49,60 | 50,50 | 0,70% | - |
30.04.2024 | 50,75 | 50,75 | 49,10 | 50,15 | -0,30% | - |
29.04.2024 | 49,85 | 51,25 | 49,70 | 50,30 | 1,00% | - |
26.04.2024 | 54,00 | 54,25 | 49,10 | 49,80 | -7,35% | 240,00 |
25.04.2024 | 59,50 | 60,25 | 52,50 | 53,75 | -9,66% | 50,00 |
24.04.2024 | 59,50 | 60,00 | 59,00 | 59,50 | 0,00% | - |
23.04.2024 | 59,50 | 59,75 | 59,25 | 59,50 | 0,00% | - |
22.04.2024 | 58,75 | 59,75 | 58,75 | 59,50 | 0,85% | - |
19.04.2024 | 59,00 | 59,75 | 57,25 | 59,00 | 0,00% | - |
18.04.2024 | 59,75 | 59,75 | 59,00 | 59,00 | -1,26% | - |
17.04.2024 | 60,75 | 61,50 | 59,75 | 59,75 | -2,05% | - |
16.04.2024 | 60,75 | 61,25 | 60,25 | 61,00 | 0,41% | - |
15.04.2024 | 60,25 | 61,75 | 60,25 | 60,75 | 0,41% | - |
12.04.2024 | 61,00 | 61,75 | 60,25 | 60,50 | -0,82% | - |
11.04.2024 | 60,50 | 61,25 | 60,25 | 61,00 | 0,41% | - |
10.04.2024 | 61,50 | 62,00 | 60,25 | 60,75 | -1,22% | - |
09.04.2024 | 60,75 | 61,75 | 60,50 | 61,50 | 1,23% | - |
08.04.2024 | 61,00 | 61,75 | 60,75 | 60,75 | -0,41% | - |
05.04.2024 | 60,50 | 61,25 | 60,25 | 61,00 | 0,83% | - |
04.04.2024 | 61,75 | 62,25 | 60,25 | 60,50 | -2,02% | - |
03.04.2024 | 62,00 | 62,25 | 61,25 | 61,75 | -0,40% | - |
02.04.2024 | 62,50 | 63,25 | 61,75 | 62,00 | -0,40% | - |
28.03.2024 | 61,50 | 62,75 | 61,00 | 62,25 | 1,22% | - |
27.03.2024 | 60,50 | 61,50 | 60,50 | 61,50 | 1,65% | - |
26.03.2024 | 58,75 | 60,75 | 58,50 | 60,50 | 2,98% | - |
25.03.2024 | 58,25 | 59,00 | 58,25 | 58,75 | 0,43% | - |
22.03.2024 | 58,75 | 59,25 | 58,25 | 58,50 | -0,43% | 4,00 |
21.03.2024 | 58,50 | 59,25 | 58,25 | 58,75 | 0,86% | - |
20.03.2024 | 57,75 | 58,25 | 57,00 | 58,25 | 0,87% | - |
19.03.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 1,32% | - |
18.03.2024 | 57,00 | 57,75 | 56,75 | 57,00 | 0,44% | - |
15.03.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
14.03.2024 | 57,50 | 57,75 | 56,75 | 56,75 | -1,30% | - |
13.03.2024 | 57,50 | 58,50 | 57,25 | 57,50 | -0,86% | - |
12.03.2024 | 58,25 | 58,75 | 57,75 | 58,00 | 0,00% | - |
11.03.2024 | 57,50 | 58,75 | 57,25 | 58,00 | 0,43% | - |
08.03.2024 | 58,50 | 59,25 | 57,75 | 57,75 | -0,86% | - |
07.03.2024 | 58,00 | 58,75 | 57,75 | 58,25 | 0,87% | - |
06.03.2024 | 58,50 | 59,25 | 57,25 | 57,75 | -1,28% | - |
05.03.2024 | 58,50 | 59,25 | 58,25 | 58,50 | 0,00% | - |
04.03.2024 | 59,75 | 60,00 | 58,25 | 58,50 | -2,09% | - |
01.03.2024 | 61,25 | 61,50 | 59,25 | 59,75 | -2,45% | - |
29.02.2024 | 59,00 | 61,25 | 58,50 | 61,25 | 3,81% | - |
28.02.2024 | 58,50 | 59,25 | 57,75 | 59,00 | 0,85% | - |
27.02.2024 | 58,00 | 59,25 | 58,00 | 58,50 | 0,43% | - |
26.02.2024 | 59,50 | 60,50 | 58,25 | 58,25 | -2,10% | - |
23.02.2024 | 59,00 | 59,75 | 58,75 | 59,50 | 0,85% | - |
22.02.2024 | 58,00 | 59,25 | 57,75 | 59,00 | 1,72% | - |
21.02.2024 | 57,50 | 58,00 | 57,25 | 58,00 | 0,87% | - |
20.02.2024 | 58,75 | 58,75 | 57,25 | 57,50 | -2,13% | - |
19.02.2024 | 58,75 | 58,75 | 58,75 | 58,75 | -0,42% | - |
16.02.2024 | 60,00 | 60,50 | 58,75 | 59,00 | -1,67% | - |
15.02.2024 | 60,75 | 60,75 | 59,75 | 60,00 | -0,83% | - |
14.02.2024 | 60,75 | 61,25 | 60,25 | 60,50 | 0,00% | - |
13.02.2024 | 61,75 | 62,25 | 60,25 | 60,50 | -2,02% | - |
12.02.2024 | 62,00 | 62,25 | 59,00 | 61,75 | -0,40% | 100,00 |
09.02.2024 | 63,50 | 64,75 | 59,75 | 62,00 | -1,98% | - |
08.02.2024 | 59,50 | 64,00 | 59,25 | 63,25 | 6,30% | - |
07.02.2024 | 59,50 | 59,75 | 58,75 | 59,50 | 0,00% | - |
06.02.2024 | 59,00 | 60,25 | 58,75 | 59,50 | 0,85% | - |
05.02.2024 | 59,50 | 60,00 | 58,75 | 59,00 | -0,84% | - |
02.02.2024 | 59,00 | 59,75 | 58,75 | 59,50 | 0,42% | - |
01.02.2024 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | - |
31.01.2024 | 59,75 | 59,75 | 58,75 | 58,75 | -1,26% | - |
30.01.2024 | 59,50 | 60,00 | 59,25 | 59,50 | 0,00% | - |
29.01.2024 | 59,25 | 59,75 | 59,25 | 59,50 | 0,42% | - |
26.01.2024 | 58,50 | 59,25 | 58,50 | 59,25 | 0,42% | - |
25.01.2024 | 58,00 | 59,25 | 58,00 | 59,00 | 1,29% | - |
24.01.2024 | 59,50 | 59,75 | 58,25 | 58,25 | -2,10% | - |
23.01.2024 | 59,00 | 60,25 | 58,75 | 59,50 | 0,85% | - |
22.01.2024 | 58,50 | 59,75 | 58,50 | 59,00 | 0,00% | - |
19.01.2024 | 58,50 | 59,25 | 58,25 | 59,00 | 0,85% | - |
18.01.2024 | 57,00 | 58,75 | 56,75 | 58,50 | 2,63% | - |
17.01.2024 | 57,50 | 57,75 | 56,75 | 57,00 | -1,72% | - |
16.01.2024 | 56,75 | 58,00 | 56,75 | 58,00 | 2,20% | - |
15.01.2024 | 57,00 | 57,00 | 56,75 | 56,75 | -0,44% | - |
12.01.2024 | 57,00 | 57,75 | 56,75 | 57,00 | 0,00% | - |
11.01.2024 | 57,00 | 57,50 | 56,25 | 57,00 | 0,00% | - |
10.01.2024 | 57,25 | 57,50 | 56,75 | 57,00 | -0,44% | - |
09.01.2024 | 58,00 | 58,25 | 56,75 | 57,25 | -1,29% | - |
08.01.2024 | 57,25 | 58,25 | 56,25 | 58,00 | 1,75% | - |
05.01.2024 | 56,50 | 57,25 | 55,25 | 57,00 | 0,88% | - |
04.01.2024 | 56,50 | 56,75 | 55,75 | 56,50 | 0,00% | - |
03.01.2024 | 58,50 | 59,00 | 56,25 | 56,50 | -3,00% | - |
02.01.2024 | 56,75 | 58,75 | 56,75 | 58,25 | 2,64% | - |
29.12.2023 | 57,25 | 57,25 | 56,25 | 56,75 | -0,44% | - |
28.12.2023 | 56,25 | 57,25 | 56,25 | 57,00 | 0,44% | - |
27.12.2023 | 56,75 | 56,75 | 55,75 | 56,75 | 0,44% | - |
22.12.2023 | 56,00 | 56,75 | 55,75 | 56,50 | 0,44% | - |
21.12.2023 | 56,00 | 56,25 | 55,75 | 56,25 | 0,45% | - |
20.12.2023 | 57,50 | 58,00 | 55,75 | 56,00 | -2,61% | - |
19.12.2023 | 56,75 | 57,75 | 56,25 | 57,50 | 1,77% | - |
18.12.2023 | 56,50 | 56,75 | 56,25 | 56,50 | 0,44% | - |
15.12.2023 | 56,50 | 57,00 | 55,50 | 56,25 | -0,88% | - |