30,200€
-0,66%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,10 | 31,40 | 30,20 | 30,30 | -2,26% | - |
| 25.04.2024 | 31,60 | 33,20 | 30,70 | 31,00 | -3,73% | - |
| 24.04.2024 | 32,00 | 32,80 | 32,00 | 32,20 | -1,23% | - |
| 23.04.2024 | 32,80 | 32,90 | 31,90 | 32,60 | 0,00% | - |
| 22.04.2024 | 31,40 | 33,20 | 31,40 | 32,60 | 2,19% | - |
| 19.04.2024 | 30,60 | 32,00 | 30,60 | 31,90 | 1,59% | - |
| 18.04.2024 | 31,00 | 33,10 | 31,00 | 31,40 | 0,00% | - |
| 17.04.2024 | 32,30 | 33,10 | 31,40 | 31,40 | -2,18% | - |
| 16.04.2024 | 32,40 | 32,40 | 31,60 | 32,10 | -0,62% | - |
| 15.04.2024 | 32,60 | 33,40 | 32,00 | 32,30 | 0,31% | - |
| 12.04.2024 | 32,60 | 33,60 | 32,00 | 32,20 | -1,83% | - |
| 11.04.2024 | 32,20 | 33,50 | 32,20 | 32,80 | 0,00% | - |
| 10.04.2024 | 32,60 | 33,60 | 32,30 | 32,80 | -1,50% | - |
| 09.04.2024 | 32,00 | 33,50 | 32,00 | 33,30 | 2,15% | - |
| 08.04.2024 | 33,10 | 33,40 | 32,50 | 32,60 | -1,21% | - |
| 05.04.2024 | 32,80 | 33,60 | 32,80 | 33,00 | -0,90% | - |
| 04.04.2024 | 32,60 | 33,80 | 32,60 | 33,30 | 0,30% | - |
| 03.04.2024 | 33,40 | 33,60 | 33,00 | 33,20 | -0,30% | - |
| 02.04.2024 | 33,40 | 34,40 | 32,90 | 33,30 | -2,06% | - |
| 28.03.2024 | 32,60 | 34,30 | 32,60 | 34,00 | 2,10% | - |
| 27.03.2024 | 33,40 | 35,10 | 31,80 | 33,30 | 0,30% | - |
| 26.03.2024 | 32,40 | 34,50 | 32,10 | 33,20 | -1,48% | - |
| 25.03.2024 | 31,80 | 33,90 | 25,75 | 33,70 | -0,30% | - |
| 22.03.2024 | 33,00 | 34,30 | 20,40 | 33,80 | 6,62% | - |
| 21.03.2024 | 31,40 | 37,15 | 25,55 | 31,70 | -0,94% | - |
| 20.03.2024 | 31,40 | 40,95 | 30,60 | 32,00 | 8,47% | - |
| 19.03.2024 | 30,20 | 39,70 | 29,50 | 29,50 | 24,21% | - |
| 18.03.2024 | 30,80 | 32,80 | 23,75 | 23,75 | -24,96% | - |
| 15.03.2024 | 30,60 | 32,40 | 22,50 | 31,65 | -20,08% | - |
| 14.03.2024 | 32,00 | 39,60 | 30,90 | 39,60 | 13,47% | - |
| 13.03.2024 | 30,40 | 39,85 | 30,40 | 34,90 | -11,87% | - |
| 12.03.2024 | 30,00 | 39,60 | 30,00 | 39,60 | 16,47% | - |
| 11.03.2024 | 30,20 | 34,00 | 29,80 | 34,00 | 12,96% | - |
| 08.03.2024 | 30,60 | 31,80 | 29,80 | 30,10 | -3,53% | - |
| 07.03.2024 | 29,80 | 31,20 | 29,70 | 31,20 | 4,70% | - |
| 06.03.2024 | 30,00 | 30,30 | 29,50 | 29,80 | 0,00% | - |
| 05.03.2024 | 28,70 | 29,90 | 27,70 | 29,80 | 5,67% | - |
| 04.03.2024 | 31,70 | 32,00 | 28,20 | 28,20 | -10,76% | - |
| 01.03.2024 | 34,60 | 34,60 | 30,20 | 31,60 | -7,87% | - |
| 29.02.2024 | 34,00 | 34,60 | 33,80 | 34,30 | 1,78% | - |
| 28.02.2024 | 32,80 | 34,90 | 32,80 | 33,70 | 0,90% | - |
| 27.02.2024 | 33,00 | 34,20 | 33,00 | 33,40 | -0,89% | - |
| 26.02.2024 | 33,20 | 34,00 | 33,20 | 33,70 | -0,59% | - |
| 23.02.2024 | 32,80 | 35,10 | 32,80 | 33,90 | 1,19% | - |
| 22.02.2024 | 34,30 | 34,40 | 33,40 | 33,50 | -1,47% | - |
| 21.02.2024 | 33,40 | 34,40 | 33,40 | 34,00 | -0,29% | - |
| 20.02.2024 | 33,80 | 35,60 | 33,80 | 34,10 | -2,01% | - |
| 19.02.2024 | 34,90 | 35,00 | 34,80 | 34,80 | 0,00% | - |
| 16.02.2024 | 36,00 | 36,00 | 34,70 | 34,80 | -3,06% | - |
| 15.02.2024 | 35,20 | 36,30 | 35,20 | 35,90 | 0,56% | - |
| 14.02.2024 | 35,00 | 36,30 | 34,90 | 35,70 | 0,56% | - |
| 13.02.2024 | 36,90 | 36,90 | 35,20 | 35,50 | -3,27% | - |
| 12.02.2024 | 35,80 | 37,10 | 35,10 | 36,70 | 0,55% | - |
| 09.02.2024 | 35,00 | 36,50 | 35,00 | 36,50 | 2,24% | - |
| 08.02.2024 | 34,60 | 35,90 | 34,50 | 35,70 | 3,48% | - |
| 07.02.2024 | 34,40 | 35,40 | 34,40 | 34,50 | -1,71% | - |
| 06.02.2024 | 35,40 | 35,80 | 34,70 | 35,10 | 0,00% | - |
| 05.02.2024 | 35,40 | 36,30 | 34,50 | 35,10 | -0,57% | - |
| 02.02.2024 | 36,00 | 36,40 | 35,00 | 35,30 | -1,67% | - |
| 01.02.2024 | 35,20 | 36,30 | 35,20 | 35,90 | 1,13% | - |
| 31.01.2024 | 36,20 | 36,50 | 35,50 | 35,50 | -1,11% | - |
| 30.01.2024 | 36,70 | 36,90 | 35,90 | 35,90 | -1,64% | - |
| 29.01.2024 | 35,60 | 37,00 | 35,60 | 36,50 | 1,11% | - |
| 26.01.2024 | 36,70 | 37,40 | 35,90 | 36,10 | -1,10% | - |
| 25.01.2024 | 36,60 | 37,20 | 36,10 | 36,50 | 0,55% | - |
| 24.01.2024 | 36,40 | 37,60 | 35,90 | 36,30 | -1,63% | - |
| 23.01.2024 | 35,40 | 37,10 | 35,40 | 36,90 | 2,22% | - |
| 22.01.2024 | 36,60 | 37,20 | 35,90 | 36,10 | -1,10% | - |
| 19.01.2024 | 36,20 | 37,20 | 35,90 | 36,50 | 1,11% | - |
| 18.01.2024 | 35,70 | 36,90 | 35,70 | 36,10 | 1,40% | - |
| 17.01.2024 | 35,50 | 38,30 | 35,20 | 35,60 | 0,28% | - |
| 16.01.2024 | 34,20 | 37,30 | 34,20 | 35,50 | 0,85% | - |
| 15.01.2024 | 35,20 | 35,20 | 34,90 | 35,20 | 0,86% | - |
| 12.01.2024 | 35,30 | 37,10 | 34,40 | 34,90 | -0,57% | - |
| 11.01.2024 | 34,80 | 35,80 | 34,70 | 35,10 | -0,85% | - |
| 10.01.2024 | 35,00 | 36,90 | 35,00 | 35,40 | -0,84% | - |
| 09.01.2024 | 36,10 | 36,10 | 35,10 | 35,70 | -1,11% | - |
| 08.01.2024 | 35,00 | 36,40 | 35,00 | 36,10 | 1,12% | - |
| 05.01.2024 | 35,00 | 36,20 | 34,90 | 35,70 | 0,28% | - |
| 04.01.2024 | 35,70 | 36,80 | 35,20 | 35,60 | 0,85% | - |
| 03.01.2024 | 35,80 | 38,20 | 35,30 | 35,30 | -3,81% | - |
| 02.01.2024 | 27,50 | 37,00 | 27,45 | 36,70 | 0,00% | - |
| 29.12.2023 | 35,80 | 36,80 | 35,80 | 36,70 | 0,55% | - |
| 28.12.2023 | 36,90 | 36,90 | 35,40 | 36,50 | 0,00% | - |
| 27.12.2023 | 36,80 | 36,80 | 35,80 | 36,50 | 0,55% | - |
| 22.12.2023 | 36,10 | 37,10 | 35,80 | 36,30 | 0,28% | - |
| 21.12.2023 | 37,10 | 37,60 | 35,70 | 36,20 | -0,82% | - |
| 20.12.2023 | 37,20 | 38,30 | 36,40 | 36,50 | -3,69% | - |
| 19.12.2023 | 36,60 | 39,20 | 35,80 | 37,90 | 2,43% | - |
| 18.12.2023 | 37,90 | 38,00 | 36,50 | 37,00 | -1,86% | - |
| 15.12.2023 | 37,00 | 38,40 | 37,00 | 37,70 | 0,53% | - |
| 14.12.2023 | 37,00 | 38,50 | 37,00 | 37,50 | 0,00% | - |
| 13.12.2023 | 36,20 | 37,80 | 36,20 | 37,50 | 1,63% | - |
| 12.12.2023 | 36,20 | 37,20 | 36,20 | 36,90 | 0,00% | - |
| 11.12.2023 | 36,70 | 37,10 | 36,30 | 36,90 | 1,10% | - |
| 08.12.2023 | 35,00 | 36,60 | 33,80 | 36,50 | 2,24% | - |
| 07.12.2023 | 35,20 | 35,70 | 34,70 | 35,70 | 2,00% | - |
| 06.12.2023 | 34,00 | 35,80 | 34,00 | 35,00 | 3,55% | - |
| 05.12.2023 | 34,60 | 35,10 | 33,50 | 33,80 | -2,59% | - |
| 04.12.2023 | 33,00 | 35,00 | 33,00 | 34,70 | 5,15% | - |