53,058$
-15,63%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 54,14 | 55,22 | 52,48 | 53,18 | -15,44% | 6.825.350,00 |
| 25.04.2024 | 63,43 | 63,64 | 62,76 | 62,89 | -1,10% | 956.218,00 |
| 24.04.2024 | 63,67 | 63,94 | 63,08 | 63,59 | -0,02% | 649.065,00 |
| 23.04.2024 | 63,76 | 64,05 | 63,11 | 63,60 | 0,57% | 712.980,00 |
| 22.04.2024 | 63,09 | 63,75 | 62,80 | 63,24 | 0,93% | 650.310,00 |
| 19.04.2024 | 62,91 | 63,36 | 62,51 | 62,66 | -0,43% | 1.018.647,00 |
| 18.04.2024 | 63,72 | 63,90 | 62,84 | 62,93 | -1,19% | 733.905,00 |
| 17.04.2024 | 65,34 | 65,36 | 63,67 | 63,69 | -1,50% | 918.216,00 |
| 16.04.2024 | 64,28 | 65,07 | 64,07 | 64,66 | 0,15% | 562.254,00 |
| 15.04.2024 | 65,00 | 65,78 | 64,44 | 64,56 | 0,25% | 538.391,00 |
| 12.04.2024 | 64,87 | 65,07 | 64,23 | 64,40 | -1,59% | 702.846,00 |
| 11.04.2024 | 65,06 | 65,65 | 64,46 | 65,44 | 0,55% | 668.559,00 |
| 10.04.2024 | 65,64 | 65,82 | 64,77 | 65,08 | -2,36% | 475.580,00 |
| 09.04.2024 | 66,19 | 67,00 | 65,96 | 66,65 | 1,00% | 621.945,00 |
| 08.04.2024 | 66,56 | 66,87 | 65,84 | 65,99 | -0,21% | 684.571,00 |
| 05.04.2024 | 65,72 | 66,41 | 65,70 | 66,13 | 0,72% | 645.418,00 |
| 04.04.2024 | 67,41 | 67,57 | 65,34 | 65,66 | -1,79% | 759.293,00 |
| 03.04.2024 | 66,50 | 67,50 | 66,50 | 66,86 | 0,30% | 804.559,00 |
| 02.04.2024 | 66,84 | 67,11 | 66,33 | 66,66 | -1,49% | 870.655,00 |
| 01.04.2024 | 67,63 | 68,46 | 67,63 | 67,67 | 0,52% | 777.091,00 |
| 28.03.2024 | 66,57 | 67,75 | 66,53 | 67,32 | 1,36% | 967.677,00 |
| 27.03.2024 | 66,00 | 66,50 | 65,82 | 66,42 | 1,17% | 629.692,00 |
| 26.03.2024 | 64,32 | 65,67 | 64,18 | 65,65 | 3,73% | 621.539,00 |
| 25.03.2024 | 63,35 | 63,84 | 63,23 | 63,29 | 0,19% | 400.979,00 |
| 22.03.2024 | 63,73 | 63,78 | 62,69 | 63,17 | -0,83% | 659.953,00 |
| 21.03.2024 | 64,15 | 64,39 | 63,64 | 63,70 | -0,03% | 621.903,00 |
| 20.03.2024 | 62,60 | 63,73 | 62,50 | 63,72 | 1,64% | 618.656,00 |
| 19.03.2024 | 62,07 | 63,15 | 62,00 | 62,69 | 0,90% | 750.543,00 |
| 18.03.2024 | 61,63 | 62,63 | 61,62 | 62,13 | 0,70% | 703.462,00 |
| 15.03.2024 | 61,50 | 62,37 | 61,36 | 61,70 | -0,21% | 1.505.256,00 |
| 14.03.2024 | 62,43 | 62,88 | 61,58 | 61,83 | -1,73% | 793.957,00 |
| 13.03.2024 | 63,37 | 63,80 | 62,73 | 62,92 | -0,62% | 860.768,00 |
| 12.03.2024 | 63,31 | 63,67 | 62,95 | 63,31 | -0,11% | 775.827,00 |
| 11.03.2024 | 62,89 | 63,98 | 62,89 | 63,38 | 0,35% | 484.155,00 |
| 08.03.2024 | 64,08 | 64,57 | 63,02 | 63,16 | -1,17% | 925.366,00 |
| 07.03.2024 | 63,32 | 64,05 | 63,32 | 63,91 | 1,38% | 832.142,00 |
| 06.03.2024 | 63,92 | 63,92 | 62,64 | 63,04 | -0,71% | 846.150,00 |
| 05.03.2024 | 63,33 | 64,35 | 63,14 | 63,49 | -0,20% | 754.773,00 |
| 04.03.2024 | 64,61 | 64,83 | 63,40 | 63,62 | -1,94% | 565.603,00 |
| 01.03.2024 | 65,38 | 65,71 | 63,94 | 64,88 | -1,89% | 996.445,00 |
| 29.02.2024 | 64,86 | 66,36 | 64,43 | 66,13 | 3,39% | 1.121.210,00 |
| 28.02.2024 | 63,05 | 64,29 | 63,05 | 63,96 | 0,79% | 845.795,00 |
| 27.02.2024 | 63,76 | 64,31 | 63,41 | 63,46 | 0,33% | 473.552,00 |
| 26.02.2024 | 64,11 | 64,37 | 63,05 | 63,25 | -1,69% | 606.965,00 |
| 23.02.2024 | 63,76 | 64,77 | 63,66 | 64,34 | 0,86% | 599.878,00 |
| 22.02.2024 | 63,25 | 64,06 | 63,04 | 63,79 | 1,80% | 843.145,00 |
| 21.02.2024 | 61,94 | 62,68 | 61,84 | 62,66 | 0,64% | 741.439,00 |
| 20.02.2024 | 62,68 | 62,83 | 61,78 | 62,26 | -1,75% | 920.869,00 |
| 16.02.2024 | 63,88 | 64,38 | 63,35 | 63,37 | -2,03% | 693.362,00 |
| 15.02.2024 | 64,76 | 65,15 | 64,38 | 64,68 | -0,14% | 883.548,00 |
| 14.02.2024 | 65,32 | 65,32 | 64,50 | 64,77 | -0,15% | 718.064,00 |
| 13.02.2024 | 65,00 | 65,43 | 64,25 | 64,87 | -2,55% | 885.464,00 |
| 12.02.2024 | 65,20 | 66,95 | 65,13 | 66,57 | -0,27% | 785.958,00 |
| 09.02.2024 | 66,83 | 68,00 | 64,22 | 66,75 | 1,91% | 1.656.560,00 |
| 08.02.2024 | 64,70 | 65,82 | 64,46 | 65,50 | 2,34% | 884.753,00 |
| 07.02.2024 | 64,09 | 64,30 | 63,60 | 64,00 | 0,06% | 570.096,00 |
| 06.02.2024 | 63,40 | 64,60 | 63,28 | 63,96 | 0,79% | 699.135,00 |
| 05.02.2024 | 63,54 | 63,90 | 62,87 | 63,46 | -1,03% | 781.596,00 |
| 02.02.2024 | 64,01 | 64,52 | 63,39 | 64,12 | -0,57% | 451.866,00 |
| 01.02.2024 | 63,98 | 64,62 | 63,46 | 64,49 | 1,58% | 518.141,00 |
| 31.01.2024 | 64,29 | 64,74 | 63,47 | 63,49 | -1,61% | 512.718,00 |
| 30.01.2024 | 64,47 | 64,78 | 64,29 | 64,53 | -0,11% | 664.427,00 |
| 29.01.2024 | 64,59 | 64,75 | 64,06 | 64,60 | 0,22% | 424.574,00 |
| 26.01.2024 | 64,29 | 64,52 | 64,00 | 64,46 | 0,77% | 646.482,00 |
| 25.01.2024 | 64,11 | 64,14 | 63,60 | 63,97 | 1,09% | 485.898,00 |
| 24.01.2024 | 65,15 | 65,34 | 63,27 | 63,28 | -1,86% | 508.287,00 |
| 23.01.2024 | 64,79 | 65,28 | 64,30 | 64,48 | 0,45% | 564.632,00 |
| 22.01.2024 | 64,45 | 64,85 | 64,02 | 64,19 | 0,02% | 509.132,00 |
| 19.01.2024 | 63,94 | 64,39 | 63,47 | 64,18 | 0,72% | 696.987,00 |
| 18.01.2024 | 62,71 | 63,74 | 62,71 | 63,72 | 2,74% | 748.306,00 |
| 17.01.2024 | 62,06 | 62,47 | 61,70 | 62,02 | -1,45% | 740.135,00 |
| 16.01.2024 | 61,99 | 62,98 | 61,99 | 62,93 | 1,00% | 782.629,00 |
| 12.01.2024 | 62,84 | 63,22 | 62,10 | 62,31 | -0,46% | 615.682,00 |
| 11.01.2024 | 62,25 | 62,72 | 61,82 | 62,60 | 0,06% | 662.973,00 |
| 10.01.2024 | 62,52 | 62,70 | 61,97 | 62,56 | -0,05% | 625.644,00 |
| 09.01.2024 | 62,77 | 62,90 | 62,04 | 62,59 | -1,50% | 747.335,00 |
| 08.01.2024 | 62,46 | 63,78 | 62,03 | 63,54 | 2,02% | 757.017,00 |
| 05.01.2024 | 60,85 | 62,65 | 60,57 | 62,28 | 0,70% | 922.877,00 |
| 04.01.2024 | 61,13 | 62,16 | 61,13 | 61,85 | 0,55% | 751.712,00 |
| 03.01.2024 | 62,99 | 63,08 | 61,42 | 61,51 | -3,62% | 1.074.362,00 |
| 02.01.2024 | 62,13 | 64,09 | 62,04 | 63,82 | 1,93% | 769.911,00 |
| 29.12.2023 | 63,05 | 63,23 | 62,25 | 62,61 | -0,71% | 1.057.594,00 |
| 28.12.2023 | 62,84 | 63,23 | 62,61 | 63,06 | 0,10% | 559.987,00 |
| 27.12.2023 | 62,41 | 63,03 | 61,90 | 63,00 | 1,20% | 690.278,00 |
| 26.12.2023 | 62,20 | 62,52 | 61,98 | 62,25 | 0,18% | 347.865,00 |
| 22.12.2023 | 61,85 | 62,54 | 61,85 | 62,14 | 0,47% | 409.319,00 |
| 21.12.2023 | 61,76 | 61,98 | 61,14 | 61,85 | 0,88% | 626.416,00 |
| 20.12.2023 | 63,03 | 63,11 | 61,17 | 61,31 | -2,76% | 915.729,00 |
| 19.12.2023 | 62,12 | 63,16 | 61,82 | 63,05 | 2,37% | 832.073,00 |
| 18.12.2023 | 61,56 | 61,81 | 61,16 | 61,59 | 0,49% | 844.459,00 |
| 15.12.2023 | 61,20 | 62,15 | 61,05 | 61,29 | -1,79% | 3.665.126,00 |
| 14.12.2023 | 62,27 | 63,72 | 61,92 | 62,41 | 2,23% | 1.297.292,00 |
| 13.12.2023 | 60,49 | 61,06 | 59,18 | 61,05 | 0,93% | 881.211,00 |
| 12.12.2023 | 60,51 | 60,67 | 60,04 | 60,49 | 0,02% | 749.692,00 |
| 11.12.2023 | 59,69 | 60,93 | 59,69 | 60,48 | 1,27% | 777.150,00 |
| 08.12.2023 | 58,98 | 59,81 | 58,72 | 59,72 | 1,17% | 899.449,00 |
| 07.12.2023 | 59,20 | 59,83 | 58,77 | 59,03 | -0,08% | 907.972,00 |
| 06.12.2023 | 59,00 | 60,05 | 58,84 | 59,08 | 0,20% | 848.837,00 |
| 05.12.2023 | 59,97 | 59,99 | 58,82 | 58,96 | -2,34% | 837.717,00 |
| 04.12.2023 | 60,71 | 61,59 | 60,15 | 60,37 | -1,08% | 847.020,00 |