22,300€
0,45%
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 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 30.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 26.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 25.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 24.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 23.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 18.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 17.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 12.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 200,00 |
| 10.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 09.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 08.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 05.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 03.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 02.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,04% | - |
| 28.03.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,84% | - |
| 27.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 2,59% | - |
| 26.03.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 25.03.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -0,43% | - |
| 22.03.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -2,10% | - |
| 21.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 3,47% | - |
| 20.03.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -2,54% | - |
| 19.03.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 18.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 0,64% | - |
| 15.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | - |
| 14.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 13.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | - |
| 12.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,26% | - |
| 11.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
| 08.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 07.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 06.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,89% | - |
| 05.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,00% | - |
| 04.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 2,58% | - |
| 01.03.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 3,10% | - |
| 29.02.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 28.02.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 1,58% | - |
| 27.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,14% | - |
| 26.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 23.02.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -0,90% | 30,00 |
| 22.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 21.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,62% | - |
| 20.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 19.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | - |
| 16.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 15.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,65% | - |
| 14.02.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,91% | - |
| 13.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 12.02.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 09.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,07% | - |
| 08.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 07.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
| 06.02.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,47% | - |
| 05.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 02.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 31.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 30.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,88% | - |
| 29.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,44% | - |
| 26.01.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 0,22% | - |
| 25.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,66% | - |
| 24.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 2,48% | - |
| 23.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,67% | - |
| 22.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,45% | - |
| 19.01.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 18.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,30% | - |
| 17.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 0,89% | - |
| 16.01.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,22% | - |
| 15.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 12.01.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,83% | - |
| 11.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | - |
| 10.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | - |
| 08.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,12% | - |
| 04.01.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -3,41% | - |
| 03.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 02.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 29.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 28.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 27.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,69% | - |
| 22.12.2023 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 21.12.2023 | 21,85 | 21,85 | 21,85 | 21,85 | -2,46% | - |
| 20.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 2,05% | - |
| 19.12.2023 | 21,95 | 21,95 | 21,95 | 21,95 | -2,23% | - |
| 18.12.2023 | 22,45 | 22,45 | 22,45 | 22,45 | -3,02% | 700,00 |
| 15.12.2023 | 23,15 | 23,15 | 23,15 | 23,15 | -2,53% | - |
| 14.12.2023 | 23,65 | 23,75 | 23,65 | 23,75 | 1,06% | 1.000,00 |
| 13.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | 0,21% | - |
| 12.12.2023 | 23,45 | 23,45 | 23,45 | 23,45 | -0,21% | - |
| 11.12.2023 | 23,50 | 23,50 | 23,50 | 23,50 | 2,84% | - |
| 08.12.2023 | 22,85 | 22,85 | 22,85 | 22,85 | 1,11% | - |
| 07.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |