23,312$
-1,14%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,36 | 24,38 | 23,39 | 23,58 | -0,84% | 805.587,00 |
| 17.04.2024 | 24,49 | 24,67 | 23,57 | 23,78 | -2,26% | 906.131,00 |
| 16.04.2024 | 23,56 | 24,33 | 23,22 | 24,33 | 2,27% | 1.169.943,00 |
| 15.04.2024 | 24,06 | 24,17 | 23,43 | 23,79 | -0,92% | 727.558,00 |
| 12.04.2024 | 24,35 | 24,40 | 23,88 | 24,01 | -2,00% | 677.346,00 |
| 11.04.2024 | 24,42 | 24,70 | 24,22 | 24,50 | 0,45% | 1.759.927,00 |
| 10.04.2024 | 24,71 | 24,79 | 24,29 | 24,39 | -3,33% | 2.598.771,00 |
| 09.04.2024 | 25,67 | 25,79 | 24,92 | 25,23 | -1,29% | 391.605,00 |
| 08.04.2024 | 25,49 | 25,65 | 25,33 | 25,56 | 0,95% | 552.847,00 |
| 05.04.2024 | 25,09 | 25,46 | 24,88 | 25,32 | 0,92% | 457.223,00 |
| 04.04.2024 | 25,61 | 25,87 | 25,07 | 25,09 | -0,55% | 424.285,00 |
| 03.04.2024 | 25,60 | 25,82 | 25,10 | 25,23 | -1,37% | 675.455,00 |
| 02.04.2024 | 25,77 | 25,78 | 25,23 | 25,58 | -1,69% | 1.781.052,00 |
| 01.04.2024 | 26,37 | 26,37 | 25,83 | 26,02 | -1,14% | 729.105,00 |
| 28.03.2024 | 26,25 | 26,56 | 25,94 | 26,32 | 0,88% | 776.309,00 |
| 27.03.2024 | 25,96 | 26,64 | 25,81 | 26,09 | 1,12% | 727.543,00 |
| 26.03.2024 | 25,44 | 25,90 | 25,24 | 25,80 | 2,02% | 541.601,00 |
| 25.03.2024 | 25,41 | 25,72 | 25,11 | 25,29 | -0,24% | 633.775,00 |
| 22.03.2024 | 25,41 | 25,80 | 25,27 | 25,35 | -0,55% | 550.554,00 |
| 21.03.2024 | 26,03 | 26,30 | 25,45 | 25,49 | -2,64% | 729.904,00 |
| 20.03.2024 | 25,10 | 26,31 | 24,82 | 26,18 | 3,72% | 1.028.810,00 |
| 19.03.2024 | 25,91 | 26,03 | 25,16 | 25,24 | -2,59% | 683.889,00 |
| 18.03.2024 | 25,76 | 26,23 | 25,73 | 25,91 | 0,50% | 654.301,00 |
| 15.03.2024 | 25,50 | 26,27 | 25,50 | 25,78 | 0,39% | 1.193.286,00 |
| 14.03.2024 | 25,72 | 25,74 | 25,21 | 25,68 | -0,62% | 530.621,00 |
| 13.03.2024 | 25,65 | 26,29 | 25,56 | 25,84 | 0,51% | 732.872,00 |
| 12.03.2024 | 25,87 | 25,96 | 25,52 | 25,71 | -0,73% | 650.400,00 |
| 11.03.2024 | 26,05 | 26,32 | 25,88 | 25,90 | -1,37% | 595.378,00 |
| 08.03.2024 | 26,60 | 26,85 | 26,15 | 26,26 | -0,72% | 637.187,00 |
| 07.03.2024 | 26,54 | 26,94 | 26,34 | 26,45 | 0,30% | 782.943,00 |
| 06.03.2024 | 25,40 | 26,59 | 25,40 | 26,37 | 2,93% | 938.445,00 |
| 05.03.2024 | 25,81 | 26,31 | 25,56 | 25,62 | -1,73% | 1.056.846,00 |
| 04.03.2024 | 26,17 | 26,57 | 25,91 | 26,07 | -0,08% | 1.082.380,00 |
| 01.03.2024 | 25,40 | 26,38 | 24,92 | 26,09 | 2,96% | 1.662.431,00 |
| 29.02.2024 | 24,13 | 25,63 | 24,13 | 25,34 | 3,01% | 2.110.160,00 |
| 28.02.2024 | 24,35 | 25,07 | 24,35 | 24,60 | -0,16% | 1.164.411,00 |
| 27.02.2024 | 24,48 | 25,17 | 24,35 | 24,64 | 1,36% | 564.484,00 |
| 26.02.2024 | 23,86 | 24,82 | 23,80 | 24,31 | 1,46% | 683.510,00 |
| 23.02.2024 | 24,20 | 24,38 | 23,85 | 23,96 | -1,20% | 603.273,00 |
| 22.02.2024 | 24,49 | 24,54 | 24,12 | 24,25 | 0,12% | 896.156,00 |
| 21.02.2024 | 24,33 | 24,63 | 24,20 | 24,22 | -1,58% | 1.060.038,00 |
| 20.02.2024 | 25,29 | 25,48 | 24,55 | 24,61 | -3,53% | 876.297,00 |
| 16.02.2024 | 25,20 | 25,83 | 24,90 | 25,51 | 0,63% | 455.178,00 |
| 15.02.2024 | 24,90 | 25,58 | 24,74 | 25,35 | 2,26% | 1.144.055,00 |
| 14.02.2024 | 25,19 | 25,30 | 24,19 | 24,79 | -0,80% | 1.181.664,00 |
| 13.02.2024 | 24,85 | 25,38 | 24,76 | 24,99 | -2,46% | 845.233,00 |
| 12.02.2024 | 25,34 | 25,75 | 25,27 | 25,62 | 1,14% | 919.878,00 |
| 09.02.2024 | 25,21 | 25,75 | 25,17 | 25,33 | 0,48% | 643.797,00 |
| 08.02.2024 | 25,69 | 25,75 | 25,05 | 25,21 | -1,10% | 788.819,00 |
| 07.02.2024 | 25,71 | 25,77 | 25,05 | 25,49 | -0,51% | 743.827,00 |
| 06.02.2024 | 25,36 | 25,75 | 25,29 | 25,62 | 0,75% | 792.348,00 |
| 05.02.2024 | 25,30 | 25,65 | 25,21 | 25,43 | -1,66% | 672.549,00 |
| 02.02.2024 | 25,25 | 25,90 | 25,12 | 25,86 | 1,49% | 635.796,00 |
| 01.02.2024 | 25,47 | 25,70 | 25,12 | 25,48 | 1,07% | 573.831,00 |
| 31.01.2024 | 25,58 | 25,74 | 25,10 | 25,21 | -2,55% | 857.853,00 |
| 30.01.2024 | 25,19 | 25,89 | 25,03 | 25,87 | 2,09% | 617.605,00 |
| 29.01.2024 | 24,65 | 25,40 | 24,62 | 25,34 | 2,80% | 630.187,00 |
| 26.01.2024 | 24,81 | 24,90 | 24,57 | 24,65 | -0,64% | 764.429,00 |
| 25.01.2024 | 25,12 | 25,16 | 24,36 | 24,81 | 0,32% | 457.991,00 |
| 24.01.2024 | 25,21 | 25,21 | 24,58 | 24,73 | -0,80% | 746.536,00 |
| 23.01.2024 | 24,70 | 24,99 | 24,30 | 24,93 | 2,13% | 1.102.697,00 |
| 22.01.2024 | 24,75 | 24,75 | 24,28 | 24,41 | -0,49% | 991.344,00 |
| 19.01.2024 | 24,50 | 24,88 | 24,02 | 24,53 | 0,53% | 730.543,00 |
| 18.01.2024 | 24,32 | 24,68 | 24,02 | 24,40 | 0,95% | 1.788.693,00 |
| 17.01.2024 | 24,47 | 24,93 | 24,17 | 24,17 | -3,24% | 1.130.960,00 |
| 16.01.2024 | 24,51 | 25,46 | 24,51 | 24,98 | 0,52% | 1.140.429,00 |
| 12.01.2024 | 24,72 | 24,86 | 24,18 | 24,85 | 0,69% | 694.645,00 |
| 11.01.2024 | 24,12 | 24,83 | 23,68 | 24,68 | 1,98% | 1.003.711,00 |
| 10.01.2024 | 23,56 | 24,23 | 23,52 | 24,20 | 2,98% | 832.100,00 |
| 09.01.2024 | 23,46 | 23,51 | 23,13 | 23,50 | -0,80% | 696.363,00 |
| 08.01.2024 | 23,12 | 23,78 | 22,85 | 23,69 | 2,78% | 822.644,00 |
| 05.01.2024 | 22,76 | 23,19 | 22,74 | 23,05 | 0,52% | 1.171.259,00 |
| 04.01.2024 | 23,42 | 23,65 | 22,92 | 22,93 | -2,09% | 1.092.383,00 |
| 03.01.2024 | 23,84 | 24,43 | 23,40 | 23,42 | -3,94% | 1.001.728,00 |
| 02.01.2024 | 24,76 | 25,25 | 23,60 | 24,38 | -2,79% | 1.623.022,00 |
| 29.12.2023 | 24,92 | 25,25 | 24,64 | 25,08 | 0,40% | 1.306.363,00 |
| 28.12.2023 | 24,07 | 25,10 | 24,07 | 24,98 | 3,18% | 1.242.625,00 |
| 27.12.2023 | 24,23 | 24,45 | 24,14 | 24,21 | 0,00% | 1.099.699,00 |
| 26.12.2023 | 23,98 | 24,24 | 23,96 | 24,21 | 0,62% | 1.159.940,00 |
| 22.12.2023 | 24,22 | 24,29 | 23,93 | 24,06 | -0,25% | 502.292,00 |
| 21.12.2023 | 24,44 | 24,48 | 24,02 | 24,12 | 0,29% | 606.306,00 |
| 20.12.2023 | 24,65 | 24,95 | 24,00 | 24,05 | -2,83% | 745.933,00 |
| 19.12.2023 | 24,42 | 24,92 | 24,25 | 24,75 | 2,27% | 755.995,00 |
| 18.12.2023 | 24,64 | 24,93 | 24,17 | 24,20 | -1,83% | 836.853,00 |
| 15.12.2023 | 25,63 | 25,78 | 24,41 | 24,65 | -3,60% | 2.612.243,00 |
| 14.12.2023 | 26,23 | 26,72 | 25,55 | 25,57 | 0,27% | 2.151.710,00 |
| 13.12.2023 | 25,29 | 25,68 | 24,58 | 25,50 | 0,12% | 811.842,00 |
| 12.12.2023 | 25,40 | 25,56 | 25,05 | 25,47 | 0,08% | 591.832,00 |
| 11.12.2023 | 25,46 | 25,99 | 25,41 | 25,45 | -0,12% | 581.645,00 |
| 08.12.2023 | 24,93 | 25,65 | 24,88 | 25,48 | 2,54% | 898.207,00 |
| 07.12.2023 | 24,71 | 25,18 | 24,55 | 24,85 | 1,22% | 684.185,00 |
| 06.12.2023 | 25,24 | 25,50 | 24,48 | 24,55 | -1,88% | 1.011.763,00 |
| 05.12.2023 | 24,70 | 25,28 | 24,41 | 25,02 | 0,28% | 1.840.337,00 |
| 04.12.2023 | 25,01 | 25,30 | 24,57 | 24,95 | -0,87% | 1.187.556,00 |
| 01.12.2023 | 24,67 | 25,20 | 24,26 | 25,17 | 1,08% | 1.473.217,00 |
| 30.11.2023 | 24,48 | 25,11 | 24,23 | 24,90 | 2,34% | 890.971,00 |
| 29.11.2023 | 25,03 | 25,22 | 24,33 | 24,33 | -1,74% | 952.136,00 |
| 28.11.2023 | 24,59 | 24,84 | 23,96 | 24,76 | 0,12% | 1.368.708,00 |
| 27.11.2023 | 24,55 | 24,77 | 24,23 | 24,73 | -0,24% | 1.572.307,00 |
| 24.11.2023 | 24,85 | 25,02 | 24,51 | 24,79 | -0,60% | 775.175,00 |