21,800€
-1,36%
Echtzeit-Aktienkurs Six Flags Entertainment Corp
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,80 | 22,50 | 21,80 | 22,40 | 1,36% | - |
| 30.04.2024 | 22,30 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 29.04.2024 | 22,10 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 26.04.2024 | 22,00 | 22,40 | 21,80 | 22,20 | 1,37% | - |
| 25.04.2024 | 22,30 | 22,30 | 21,60 | 21,90 | -1,79% | - |
| 24.04.2024 | 22,40 | 22,50 | 22,00 | 22,30 | -0,45% | - |
| 23.04.2024 | 22,20 | 22,70 | 22,10 | 22,40 | 0,45% | - |
| 22.04.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 1,36% | - |
| 19.04.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -0,45% | - |
| 18.04.2024 | 22,40 | 23,40 | 22,00 | 22,10 | -0,90% | - |
| 17.04.2024 | 22,90 | 23,20 | 22,10 | 22,30 | -2,62% | - |
| 16.04.2024 | 22,30 | 22,90 | 21,80 | 22,90 | 2,23% | - |
| 15.04.2024 | 22,70 | 22,80 | 22,10 | 22,40 | -0,88% | - |
| 12.04.2024 | 22,80 | 23,10 | 22,50 | 22,60 | 0,00% | 45,00 |
| 11.04.2024 | 22,70 | 23,10 | 22,60 | 22,60 | -0,44% | - |
| 10.04.2024 | 23,30 | 23,30 | 22,50 | 22,70 | -2,58% | - |
| 09.04.2024 | 23,40 | 23,70 | 23,00 | 23,30 | -0,85% | - |
| 08.04.2024 | 23,20 | 23,70 | 23,20 | 23,50 | 0,43% | - |
| 05.04.2024 | 23,20 | 23,50 | 23,00 | 23,40 | 0,86% | - |
| 04.04.2024 | 23,30 | 23,80 | 23,10 | 23,20 | -0,43% | - |
| 03.04.2024 | 23,60 | 24,20 | 23,20 | 23,30 | -1,69% | - |
| 02.04.2024 | 24,30 | 24,30 | 23,40 | 23,70 | -2,67% | - |
| 28.03.2024 | 24,13 | 24,60 | 24,05 | 24,35 | 2,10% | 100,00 |
| 27.03.2024 | 23,88 | 24,58 | 23,60 | 23,85 | 1,27% | - |
| 26.03.2024 | 23,33 | 23,90 | 23,28 | 23,55 | 1,18% | - |
| 25.03.2024 | 23,43 | 23,70 | 23,20 | 23,28 | -0,75% | - |
| 22.03.2024 | 23,48 | 23,80 | 23,03 | 23,45 | 0,11% | - |
| 21.03.2024 | 23,98 | 24,20 | 22,85 | 23,43 | -2,50% | - |
| 20.03.2024 | 23,23 | 24,28 | 22,88 | 24,03 | 0,42% | - |
| 19.03.2024 | 23,83 | 23,98 | 23,15 | 23,93 | 0,53% | - |
| 18.03.2024 | 23,63 | 24,10 | 23,28 | 23,80 | -1,04% | - |
| 15.03.2024 | 23,58 | 24,10 | 23,03 | 24,05 | 2,34% | - |
| 14.03.2024 | 23,68 | 23,73 | 23,08 | 23,50 | 0,53% | - |
| 13.03.2024 | 23,53 | 24,00 | 22,95 | 23,38 | 0,65% | - |
| 12.03.2024 | 23,73 | 23,83 | 23,23 | 23,23 | -2,11% | - |
| 11.03.2024 | 23,95 | 24,08 | 23,70 | 23,73 | -1,25% | - |
| 08.03.2024 | 24,18 | 24,50 | 23,90 | 24,03 | -0,52% | - |
| 07.03.2024 | 24,18 | 24,68 | 24,00 | 24,15 | -0,31% | - |
| 06.03.2024 | 23,58 | 24,43 | 23,43 | 24,23 | 2,65% | - |
| 05.03.2024 | 23,75 | 24,23 | 23,58 | 23,60 | -1,67% | - |
| 04.03.2024 | 24,00 | 24,48 | 23,85 | 24,00 | -0,41% | - |
| 01.03.2024 | 23,50 | 24,33 | 23,15 | 24,10 | 2,66% | - |
| 29.02.2024 | 22,73 | 24,00 | 22,33 | 23,48 | 3,53% | - |
| 28.02.2024 | 22,73 | 23,13 | 22,40 | 22,68 | -0,22% | - |
| 27.02.2024 | 22,38 | 23,20 | 22,35 | 22,73 | 1,45% | - |
| 26.02.2024 | 22,13 | 22,85 | 22,00 | 22,40 | 1,24% | - |
| 23.02.2024 | 22,45 | 22,45 | 22,05 | 22,13 | -1,34% | - |
| 22.02.2024 | 22,43 | 22,68 | 22,33 | 22,43 | 0,11% | - |
| 21.02.2024 | 22,78 | 22,78 | 22,38 | 22,40 | -1,65% | - |
| 20.02.2024 | 23,63 | 23,68 | 22,73 | 22,78 | -3,80% | - |
| 19.02.2024 | 23,70 | 23,73 | 23,68 | 23,68 | 0,00% | - |
| 16.02.2024 | 23,50 | 23,98 | 23,05 | 23,68 | 0,74% | - |
| 15.02.2024 | 23,13 | 23,75 | 22,93 | 23,50 | 1,84% | - |
| 14.02.2024 | 23,33 | 23,83 | 22,53 | 23,08 | -1,18% | - |
| 13.02.2024 | 23,80 | 23,80 | 23,13 | 23,35 | -1,89% | - |
| 12.02.2024 | 23,48 | 23,88 | 23,43 | 23,80 | 1,38% | - |
| 09.02.2024 | 23,40 | 23,88 | 23,38 | 23,48 | 0,32% | - |
| 08.02.2024 | 23,63 | 23,90 | 23,28 | 23,40 | -1,16% | - |
| 07.02.2024 | 23,80 | 23,95 | 23,28 | 23,68 | -0,63% | - |
| 06.02.2024 | 23,63 | 23,93 | 23,43 | 23,83 | 0,63% | - |
| 05.02.2024 | 23,95 | 23,98 | 23,38 | 23,68 | -1,15% | - |
| 02.02.2024 | 23,43 | 24,00 | 23,28 | 23,95 | 2,13% | - |
| 01.02.2024 | 23,53 | 23,70 | 23,15 | 23,45 | 0,54% | - |
| 31.01.2024 | 23,85 | 23,93 | 23,23 | 23,33 | -2,20% | - |
| 30.01.2024 | 23,38 | 23,88 | 23,18 | 23,85 | 2,03% | - |
| 29.01.2024 | 22,73 | 23,43 | 22,60 | 23,38 | 2,86% | - |
| 26.01.2024 | 22,83 | 22,90 | 22,63 | 22,73 | -0,66% | - |
| 25.01.2024 | 22,80 | 23,15 | 22,50 | 22,88 | 0,66% | - |
| 24.01.2024 | 22,95 | 23,15 | 22,58 | 22,73 | -1,09% | - |
| 23.01.2024 | 22,38 | 23,05 | 22,15 | 22,98 | 2,45% | - |
| 22.01.2024 | 22,53 | 22,78 | 22,30 | 22,43 | -0,44% | - |
| 19.01.2024 | 22,43 | 22,83 | 22,13 | 22,53 | 0,33% | - |
| 18.01.2024 | 22,18 | 22,68 | 22,13 | 22,45 | 1,01% | - |
| 17.01.2024 | 22,93 | 22,95 | 22,23 | 22,23 | -3,26% | - |
| 16.01.2024 | 22,68 | 23,43 | 22,53 | 22,98 | 1,32% | - |
| 15.01.2024 | 22,68 | 22,70 | 22,60 | 22,68 | -0,11% | - |
| 12.01.2024 | 22,50 | 22,70 | 22,05 | 22,70 | 0,89% | - |
| 11.01.2024 | 22,05 | 22,63 | 21,63 | 22,50 | 1,93% | - |
| 10.01.2024 | 21,48 | 22,08 | 21,43 | 22,08 | 2,67% | - |
| 09.01.2024 | 21,58 | 21,63 | 21,13 | 21,50 | -0,58% | - |
| 08.01.2024 | 21,28 | 21,73 | 20,83 | 21,63 | 2,61% | - |
| 05.01.2024 | 20,95 | 21,18 | 20,65 | 21,08 | 0,60% | 50,00 |
| 04.01.2024 | 21,43 | 21,78 | 20,95 | 20,95 | -2,33% | - |
| 03.01.2024 | 22,00 | 22,38 | 21,45 | 21,45 | -3,81% | - |
| 02.01.2024 | 22,73 | 23,03 | 21,55 | 22,30 | -1,22% | - |
| 29.12.2023 | 22,60 | 22,70 | 22,38 | 22,58 | 0,00% | - |
| 28.12.2023 | 21,78 | 22,68 | 21,63 | 22,58 | 3,56% | 50,00 |
| 27.12.2023 | 21,93 | 22,03 | 21,73 | 21,80 | -0,23% | - |
| 22.12.2023 | 21,65 | 22,05 | 21,65 | 21,85 | -0,34% | - |
| 21.12.2023 | 22,05 | 22,23 | 21,83 | 21,93 | -0,34% | - |
| 20.12.2023 | 22,58 | 22,78 | 21,95 | 22,00 | -2,44% | - |
| 19.12.2023 | 22,13 | 22,73 | 22,08 | 22,55 | 2,27% | - |
| 18.12.2023 | 22,63 | 23,03 | 22,05 | 22,05 | -2,33% | - |
| 15.12.2023 | 23,28 | 23,58 | 22,40 | 22,58 | -2,90% | - |
| 14.12.2023 | 23,63 | 24,63 | 23,23 | 23,25 | -0,75% | - |
| 13.12.2023 | 23,63 | 23,68 | 22,80 | 23,43 | -0,64% | - |
| 12.12.2023 | 23,60 | 23,68 | 23,25 | 23,58 | -0,32% | - |
| 11.12.2023 | 23,65 | 24,15 | 23,63 | 23,65 | -0,11% | - |
| 08.12.2023 | 23,03 | 23,83 | 23,00 | 23,68 | 4,30% | - |
| 07.12.2023 | 22,78 | 23,30 | 22,70 | 22,70 | -0,55% | - |