33,374$
-0,29%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 33,49 | 33,77 | 33,21 | 33,43 | -0,18% | 121.405,00 |
| 17.04.2024 | 34,37 | 34,58 | 33,49 | 33,49 | -1,64% | 108.970,00 |
| 16.04.2024 | 33,98 | 34,27 | 33,66 | 34,05 | -0,61% | 103.397,00 |
| 15.04.2024 | 34,20 | 34,50 | 34,01 | 34,26 | 0,03% | 124.496,00 |
| 12.04.2024 | 35,57 | 35,57 | 34,03 | 34,25 | -4,03% | 102.725,00 |
| 11.04.2024 | 35,49 | 35,80 | 35,12 | 35,69 | 1,23% | 86.648,00 |
| 10.04.2024 | 35,31 | 35,46 | 34,70 | 35,26 | -2,34% | 117.416,00 |
| 09.04.2024 | 35,57 | 36,40 | 35,38 | 36,10 | 2,09% | 123.869,00 |
| 08.04.2024 | 35,63 | 35,95 | 35,29 | 35,36 | -1,09% | 148.623,00 |
| 05.04.2024 | 36,09 | 36,20 | 35,51 | 35,75 | -0,88% | 230.938,00 |
| 04.04.2024 | 36,38 | 36,70 | 35,87 | 36,07 | 0,16% | 197.495,00 |
| 03.04.2024 | 35,55 | 36,09 | 35,55 | 36,01 | 0,19% | 130.653,00 |
| 02.04.2024 | 36,27 | 36,27 | 35,38 | 35,94 | -1,62% | 194.920,00 |
| 01.04.2024 | 36,81 | 36,92 | 36,23 | 36,53 | -0,81% | 171.550,00 |
| 28.03.2024 | 36,35 | 36,92 | 36,04 | 36,83 | 2,14% | 162.358,00 |
| 27.03.2024 | 36,23 | 36,37 | 35,47 | 36,06 | 0,39% | 100.343,00 |
| 26.03.2024 | 35,09 | 36,12 | 35,04 | 35,92 | 3,46% | 176.970,00 |
| 25.03.2024 | 35,25 | 35,42 | 34,70 | 34,72 | -1,08% | 61.292,00 |
| 22.03.2024 | 35,60 | 35,78 | 34,79 | 35,10 | -0,93% | 73.426,00 |
| 21.03.2024 | 35,05 | 35,53 | 35,00 | 35,43 | 1,96% | 118.601,00 |
| 20.03.2024 | 33,92 | 34,76 | 33,81 | 34,75 | 1,94% | 103.730,00 |
| 19.03.2024 | 33,30 | 34,13 | 32,93 | 34,09 | 1,97% | 146.564,00 |
| 18.03.2024 | 33,96 | 34,08 | 33,31 | 33,43 | -1,91% | 137.960,00 |
| 15.03.2024 | 34,41 | 35,37 | 33,72 | 34,08 | 0,06% | 323.972,00 |
| 14.03.2024 | 34,82 | 34,89 | 33,67 | 34,06 | -1,99% | 143.678,00 |
| 13.03.2024 | 33,79 | 35,11 | 33,79 | 34,75 | 2,84% | 235.860,00 |
| 12.03.2024 | 33,32 | 34,06 | 33,28 | 33,79 | 1,29% | 119.427,00 |
| 11.03.2024 | 32,92 | 33,86 | 32,92 | 33,36 | 1,49% | 122.080,00 |
| 08.03.2024 | 34,41 | 34,41 | 32,55 | 32,87 | -3,66% | 182.253,00 |
| 07.03.2024 | 32,90 | 34,17 | 32,62 | 34,12 | 4,79% | 186.687,00 |
| 06.03.2024 | 32,60 | 32,99 | 32,19 | 32,56 | 0,43% | 194.418,00 |
| 05.03.2024 | 31,06 | 32,47 | 31,01 | 32,42 | 4,48% | 394.308,00 |
| 04.03.2024 | 34,12 | 34,12 | 30,87 | 31,03 | -9,43% | 350.982,00 |
| 01.03.2024 | 33,28 | 35,17 | 32,56 | 34,26 | -7,46% | 436.602,00 |
| 29.02.2024 | 37,01 | 37,30 | 36,46 | 37,02 | 1,20% | 154.134,00 |
| 28.02.2024 | 35,78 | 36,79 | 35,78 | 36,58 | 0,99% | 88.061,00 |
| 27.02.2024 | 36,77 | 36,88 | 36,12 | 36,22 | -0,88% | 96.862,00 |
| 26.02.2024 | 36,50 | 36,86 | 35,99 | 36,54 | -0,60% | 227.346,00 |
| 23.02.2024 | 36,33 | 37,06 | 36,23 | 36,76 | 1,63% | 101.355,00 |
| 22.02.2024 | 36,84 | 37,09 | 36,16 | 36,17 | -1,58% | 137.935,00 |
| 21.02.2024 | 36,75 | 37,13 | 36,27 | 36,75 | -0,24% | 144.914,00 |
| 20.02.2024 | 37,05 | 37,41 | 36,77 | 36,84 | -1,66% | 101.651,00 |
| 16.02.2024 | 38,26 | 38,26 | 37,00 | 37,46 | -3,05% | 69.876,00 |
| 15.02.2024 | 38,34 | 38,70 | 38,11 | 38,64 | 0,97% | 129.005,00 |
| 14.02.2024 | 38,48 | 38,48 | 37,47 | 38,27 | 0,45% | 82.490,00 |
| 13.02.2024 | 38,31 | 38,82 | 37,65 | 38,10 | -3,60% | 148.588,00 |
| 12.02.2024 | 39,31 | 39,92 | 39,31 | 39,52 | 0,36% | 210.609,00 |
| 09.02.2024 | 38,77 | 39,45 | 38,30 | 39,38 | 2,53% | 109.561,00 |
| 08.02.2024 | 37,39 | 38,58 | 37,05 | 38,41 | 3,00% | 106.561,00 |
| 07.02.2024 | 37,79 | 37,79 | 37,20 | 37,29 | -1,19% | 49.412,00 |
| 06.02.2024 | 37,56 | 38,47 | 37,56 | 37,74 | -0,01% | 129.396,00 |
| 05.02.2024 | 37,54 | 38,20 | 36,94 | 37,75 | -0,80% | 77.545,00 |
| 02.02.2024 | 38,42 | 38,52 | 37,78 | 38,05 | -2,45% | 76.676,00 |
| 01.02.2024 | 38,60 | 39,24 | 38,42 | 39,01 | 1,63% | 112.664,00 |
| 31.01.2024 | 39,07 | 39,88 | 38,36 | 38,38 | -1,39% | 112.566,00 |
| 30.01.2024 | 39,23 | 39,32 | 38,87 | 38,92 | -1,47% | 54.296,00 |
| 29.01.2024 | 39,19 | 39,68 | 39,01 | 39,50 | 0,59% | 78.440,00 |
| 26.01.2024 | 39,92 | 39,92 | 39,02 | 39,27 | -0,58% | 69.185,00 |
| 25.01.2024 | 40,19 | 40,25 | 39,15 | 39,50 | 0,05% | 131.582,00 |
| 24.01.2024 | 40,55 | 40,55 | 39,43 | 39,48 | -1,67% | 114.933,00 |
| 23.01.2024 | 39,68 | 40,21 | 39,17 | 40,15 | 2,48% | 158.924,00 |
| 22.01.2024 | 40,09 | 40,47 | 39,13 | 39,18 | -1,28% | 205.607,00 |
| 19.01.2024 | 39,68 | 40,21 | 39,08 | 39,69 | 0,94% | 255.261,00 |
| 18.01.2024 | 39,25 | 39,69 | 38,78 | 39,32 | 1,55% | 247.432,00 |
| 17.01.2024 | 38,03 | 39,42 | 38,03 | 38,72 | 0,05% | 100.271,00 |
| 16.01.2024 | 37,85 | 38,89 | 37,54 | 38,70 | 1,15% | 269.037,00 |
| 12.01.2024 | 39,13 | 39,19 | 37,68 | 38,26 | -0,75% | 156.182,00 |
| 11.01.2024 | 38,76 | 38,76 | 37,98 | 38,55 | -0,59% | 82.953,00 |
| 10.01.2024 | 38,84 | 39,08 | 38,56 | 38,78 | -0,84% | 79.829,00 |
| 09.01.2024 | 38,88 | 39,11 | 38,45 | 39,11 | -1,09% | 98.712,00 |
| 08.01.2024 | 39,24 | 39,68 | 39,06 | 39,54 | 1,15% | 166.335,00 |
| 05.01.2024 | 38,63 | 39,51 | 38,63 | 39,09 | 0,28% | 126.827,00 |
| 04.01.2024 | 38,67 | 39,20 | 38,67 | 38,98 | 1,04% | 119.615,00 |
| 03.01.2024 | 39,48 | 39,68 | 38,54 | 38,58 | -3,81% | 125.179,00 |
| 02.01.2024 | 39,63 | 40,55 | 39,36 | 40,11 | 0,45% | 194.260,00 |
| 29.12.2023 | 40,46 | 40,53 | 39,89 | 39,93 | -1,24% | 123.693,00 |
| 28.12.2023 | 40,54 | 40,74 | 40,08 | 40,43 | -0,39% | 114.192,00 |
| 27.12.2023 | 40,36 | 40,85 | 39,83 | 40,59 | 0,57% | 110.374,00 |
| 26.12.2023 | 40,21 | 40,44 | 39,63 | 40,36 | 1,08% | 143.785,00 |
| 22.12.2023 | 39,97 | 40,25 | 39,46 | 39,93 | 0,63% | 144.563,00 |
| 21.12.2023 | 40,30 | 40,48 | 39,21 | 39,68 | -0,82% | 304.916,00 |
| 20.12.2023 | 41,62 | 41,98 | 39,98 | 40,01 | -3,57% | 249.047,00 |
| 19.12.2023 | 41,00 | 41,89 | 39,36 | 41,49 | 1,89% | 542.206,00 |
| 18.12.2023 | 41,14 | 41,56 | 40,67 | 40,72 | -1,02% | 152.817,00 |
| 15.12.2023 | 41,64 | 41,64 | 40,66 | 41,14 | -0,46% | 279.835,00 |
| 14.12.2023 | 41,33 | 42,14 | 40,84 | 41,33 | 1,10% | 144.090,00 |
| 13.12.2023 | 39,71 | 41,14 | 39,06 | 40,88 | 2,95% | 156.606,00 |
| 12.12.2023 | 39,75 | 39,96 | 39,23 | 39,71 | 0,03% | 106.640,00 |
| 11.12.2023 | 39,02 | 39,90 | 39,02 | 39,70 | 1,12% | 163.080,00 |
| 08.12.2023 | 38,46 | 39,40 | 38,46 | 39,26 | 2,03% | 132.384,00 |
| 07.12.2023 | 37,75 | 38,48 | 37,61 | 38,48 | 2,18% | 110.391,00 |
| 06.12.2023 | 37,63 | 38,61 | 37,50 | 37,66 | 1,45% | 156.403,00 |
| 05.12.2023 | 37,50 | 37,93 | 36,99 | 37,12 | -1,41% | 241.575,00 |
| 04.12.2023 | 36,30 | 37,93 | 36,30 | 37,65 | 2,90% | 183.080,00 |
| 01.12.2023 | 35,66 | 36,67 | 35,64 | 36,59 | 2,75% | 129.368,00 |
| 30.11.2023 | 35,92 | 35,94 | 35,40 | 35,61 | -1,11% | 136.835,00 |
| 29.11.2023 | 36,32 | 37,49 | 35,92 | 36,01 | -0,47% | 114.847,00 |
| 28.11.2023 | 36,44 | 37,95 | 35,97 | 36,18 | -0,50% | 279.602,00 |
| 27.11.2023 | 36,87 | 37,40 | 36,33 | 36,36 | -2,07% | 86.039,00 |
| 24.11.2023 | 36,86 | 37,40 | 36,86 | 37,13 | 0,43% | 27.301,00 |