50,250€
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 50,75 | 51,25 | 49,90 | 50,25 | 0,00% | - |
| 02.05.2024 | 49,80 | 51,25 | 49,60 | 50,25 | 0,00% | 14,00 |
| 30.04.2024 | 50,25 | 50,75 | 49,10 | 50,25 | 0,00% | 2,00 |
| 29.04.2024 | 49,80 | 51,25 | 49,60 | 50,25 | 1,11% | 45,00 |
| 26.04.2024 | 53,25 | 54,25 | 49,10 | 49,70 | -15,40% | 750,00 |
| 25.04.2024 | 59,25 | 60,25 | 58,75 | 58,75 | -0,84% | - |
| 24.04.2024 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 23.04.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 22.04.2024 | 58,75 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 19.04.2024 | 58,75 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 18.04.2024 | 59,75 | 59,75 | 59,00 | 59,25 | -0,84% | 215,00 |
| 17.04.2024 | 60,75 | 61,25 | 59,75 | 59,75 | -1,65% | - |
| 16.04.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | 25,00 |
| 15.04.2024 | 60,75 | 61,75 | 60,75 | 60,75 | 0,83% | - |
| 12.04.2024 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 11.04.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 10.04.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 09.04.2024 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | 5,00 |
| 08.04.2024 | 61,25 | 61,75 | 60,75 | 60,75 | -0,82% | - |
| 05.04.2024 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 04.04.2024 | 61,75 | 62,25 | 60,25 | 60,75 | -1,62% | 17,00 |
| 03.04.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 02.04.2024 | 63,25 | 63,50 | 61,75 | 61,75 | -0,80% | 162,00 |
| 28.03.2024 | 61,25 | 62,75 | 61,25 | 62,25 | 1,63% | - |
| 27.03.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,82% | - |
| 26.03.2024 | 58,75 | 60,75 | 58,75 | 60,75 | 4,29% | 17,00 |
| 25.03.2024 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 22.03.2024 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | 30,00 |
| 21.03.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,86% | 9,00 |
| 20.03.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | 200,00 |
| 19.03.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 18.03.2024 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | 200,00 |
| 15.03.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 14.03.2024 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 13.03.2024 | 57,75 | 58,25 | 57,25 | 57,25 | -0,87% | 6,00 |
| 12.03.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 11.03.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 08.03.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 07.03.2024 | 57,75 | 58,75 | 57,50 | 58,25 | 0,87% | 31,00 |
| 06.03.2024 | 58,25 | 59,25 | 57,25 | 57,75 | -0,86% | 65,00 |
| 05.03.2024 | 58,25 | 59,25 | 58,25 | 58,25 | 0,00% | - |
| 04.03.2024 | 59,75 | 59,75 | 58,25 | 58,25 | -2,51% | 34,00 |
| 01.03.2024 | 61,25 | 61,50 | 59,25 | 59,75 | -2,45% | 66,00 |
| 29.02.2024 | 58,75 | 61,25 | 58,75 | 61,25 | 3,38% | - |
| 28.02.2024 | 58,75 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 27.02.2024 | 58,25 | 59,25 | 58,00 | 58,75 | 0,86% | 1,00 |
| 26.02.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -1,69% | - |
| 23.02.2024 | 58,75 | 59,75 | 58,75 | 59,25 | 0,85% | 1,00 |
| 22.02.2024 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | 15,00 |
| 21.02.2024 | 57,75 | 58,00 | 57,25 | 57,75 | 0,87% | 65,00 |
| 20.02.2024 | 58,75 | 58,75 | 57,25 | 57,25 | -2,55% | - |
| 19.02.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 16.02.2024 | 60,25 | 60,25 | 58,75 | 58,75 | -2,49% | - |
| 15.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 14.02.2024 | 60,75 | 61,25 | 60,00 | 60,25 | 0,00% | 35,00 |
| 13.02.2024 | 61,75 | 61,75 | 60,00 | 60,25 | -2,43% | 108,00 |
| 12.02.2024 | 61,75 | 62,25 | 60,00 | 61,75 | -0,80% | 150,00 |
| 09.02.2024 | 63,25 | 64,75 | 59,75 | 62,25 | 2,47% | 10,00 |
| 08.02.2024 | 59,25 | 61,25 | 59,25 | 60,75 | 1,67% | 156,00 |
| 07.02.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,00% | - |
| 06.02.2024 | 58,75 | 60,25 | 58,75 | 59,75 | 0,84% | 5,00 |
| 05.02.2024 | 59,25 | 60,00 | 58,75 | 59,25 | -0,84% | 150,00 |
| 02.02.2024 | 59,25 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 01.02.2024 | 58,75 | 59,75 | 58,75 | 59,25 | 0,85% | 1,00 |
| 31.01.2024 | 59,75 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 30.01.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 29.01.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | 5,00 |
| 26.01.2024 | 58,75 | 59,25 | 58,75 | 58,75 | -0,84% | 10,00 |
| 25.01.2024 | 58,25 | 59,25 | 58,00 | 59,25 | 1,72% | 2,00 |
| 24.01.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -2,51% | - |
| 23.01.2024 | 58,75 | 60,25 | 58,75 | 59,75 | 1,70% | 9,00 |
| 22.01.2024 | 58,75 | 59,75 | 58,75 | 58,75 | 0,00% | 8,00 |
| 19.01.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | 25,00 |
| 18.01.2024 | 56,75 | 58,75 | 56,75 | 58,75 | 2,62% | - |
| 17.01.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 16.01.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 15.01.2024 | 56,75 | 57,00 | 56,75 | 56,75 | -0,87% | 1,00 |
| 12.01.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 11.01.2024 | 57,25 | 57,25 | 56,25 | 57,25 | 0,00% | - |
| 10.01.2024 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 09.01.2024 | 57,75 | 57,75 | 56,50 | 57,25 | -0,87% | 50,00 |
| 08.01.2024 | 56,75 | 58,25 | 56,25 | 57,75 | 1,76% | - |
| 05.01.2024 | 56,75 | 57,25 | 55,25 | 56,75 | 0,00% | 40,00 |
| 04.01.2024 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 03.01.2024 | 58,25 | 58,75 | 56,25 | 56,25 | -3,43% | 93,00 |
| 02.01.2024 | 56,75 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 29.12.2023 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | 10,00 |
| 28.12.2023 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | 13,00 |
| 27.12.2023 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | 53,00 |
| 22.12.2023 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 21.12.2023 | 56,25 | 56,25 | 55,75 | 56,25 | 0,90% | 20,00 |
| 20.12.2023 | 57,75 | 57,75 | 55,75 | 55,75 | -2,62% | 3,00 |
| 19.12.2023 | 56,25 | 57,75 | 56,25 | 57,25 | 1,78% | 40,00 |
| 18.12.2023 | 56,25 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 15.12.2023 | 56,75 | 57,00 | 55,00 | 56,25 | -0,88% | 401,00 |
| 14.12.2023 | 56,25 | 58,25 | 56,25 | 56,75 | 0,89% | - |
| 13.12.2023 | 56,25 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 12.12.2023 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 11.12.2023 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 08.12.2023 | 55,25 | 55,75 | 54,75 | 55,25 | 1,38% | - |