Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,08 | 7,35 | 7,02 | 7,16 | -1,92% | - |
| 25.02.2021 | 7,24 | 7,30 | 7,24 | 7,30 | 0,14% | - |
| 24.02.2021 | 7,28 | 7,30 | 7,28 | 7,29 | -3,12% | - |
| 23.02.2021 | 7,43 | 7,67 | 7,17 | 7,52 | -4,57% | - |
| 22.02.2021 | 7,92 | 8,15 | 7,79 | 7,88 | 4,16% | - |
| 19.02.2021 | 7,54 | 7,78 | 7,43 | 7,57 | 3,21% | - |
| 18.02.2021 | 7,03 | 7,68 | 6,92 | 7,33 | 4,12% | - |
| 17.02.2021 | 7,04 | 7,05 | 7,04 | 7,04 | -2,83% | - |
| 16.02.2021 | 7,71 | 7,75 | 7,10 | 7,25 | -4,73% | - |
| 12.02.2021 | 7,87 | 7,90 | 7,58 | 7,61 | -5,41% | - |
| 11.02.2021 | 8,19 | 8,45 | 7,11 | 8,04 | -10,52% | - |
| 10.02.2021 | 8,81 | 9,03 | 8,51 | 8,99 | 6,14% | - |
| 09.02.2021 | 7,87 | 8,66 | 7,42 | 8,47 | 16,20% | - |
| 08.02.2021 | 6,95 | 7,29 | 6,70 | 7,29 | 8,98% | - |
| 05.02.2021 | 6,59 | 6,96 | 6,56 | 6,69 | 6,45% | - |
| 04.02.2021 | 6,28 | 6,29 | 6,28 | 6,28 | 4,32% | - |
| 03.02.2021 | 5,89 | 6,07 | 5,52 | 6,02 | -0,33% | - |
| 02.02.2021 | 6,25 | 6,37 | 5,90 | 6,04 | -5,77% | - |
| 01.02.2021 | 6,34 | 6,41 | 6,34 | 6,41 | 13,96% | - |
| 29.01.2021 | 6,45 | 6,50 | 0,00 | 5,63 | -11,35% | - |
| 28.01.2021 | 6,36 | 6,60 | 6,29 | 6,35 | 0,08% | - |
| 27.01.2021 | 6,32 | 6,51 | 6,25 | 6,34 | 1,77% | - |
| 26.01.2021 | 6,18 | 6,27 | 6,10 | 6,23 | 4,44% | - |
| 25.01.2021 | 5,74 | 6,21 | 5,52 | 5,97 | 12,23% | - |
| 22.01.2021 | 5,12 | 5,35 | 5,08 | 5,32 | 2,61% | - |
| 21.01.2021 | 5,18 | 5,18 | 5,18 | 5,18 | 2,68% | - |
| 20.01.2021 | 4,88 | 5,06 | 4,86 | 5,05 | 7,45% | - |
| 19.01.2021 | 4,34 | 4,71 | 4,26 | 4,70 | 14,93% | - |
| 15.01.2021 | 3,90 | 4,15 | 0,00 | 4,09 | 3,42% | - |
| 14.01.2021 | 3,80 | 4,00 | 3,75 | 3,95 | 5,90% | - |
| 13.01.2021 | 3,69 | 3,85 | 3,67 | 3,73 | 0,54% | - |
| 12.01.2021 | 3,76 | 3,80 | 3,66 | 3,71 | -1,85% | - |
| 11.01.2021 | 3,86 | 3,89 | 3,73 | 3,78 | -2,70% | - |
| 08.01.2021 | 3,88 | 3,96 | 3,85 | 3,89 | -1,15% | - |
| 07.01.2021 | 3,98 | 4,00 | 3,91 | 3,93 | -0,51% | - |
| 06.01.2021 | 3,89 | 4,01 | 3,84 | 3,95 | 0,13% | - |
| 05.01.2021 | 3,86 | 3,96 | 3,85 | 3,95 | 4,09% | - |
| 04.01.2021 | 3,82 | 3,86 | 3,71 | 3,79 | -3,44% | - |
| 31.12.2020 | 3,95 | 4,03 | 3,91 | 3,93 | -1,13% | - |
| 30.12.2020 | 3,89 | 4,03 | 3,88 | 3,97 | 3,79% | - |
| 29.12.2020 | 3,81 | 3,88 | 3,69 | 3,83 | -1,80% | - |
| 28.12.2020 | 3,93 | 4,03 | 3,88 | 3,90 | 0,78% | - |
| 24.12.2020 | 3,79 | 3,96 | 3,72 | 3,87 | 1,18% | - |
| 23.12.2020 | 3,77 | 3,88 | 3,75 | 3,82 | 2,28% | - |
| 22.12.2020 | 3,71 | 3,77 | 3,61 | 3,74 | 0,13% | - |
| 21.12.2020 | 3,70 | 3,84 | 3,69 | 3,73 | -1,45% | - |
| 18.12.2020 | 3,84 | 3,85 | 3,71 | 3,79 | 3,27% | - |
| 17.12.2020 | 3,69 | 3,72 | 3,62 | 3,67 | -0,41% | - |
| 16.12.2020 | 3,55 | 3,74 | 3,55 | 3,68 | 3,81% | - |
| 15.12.2020 | 3,49 | 3,64 | 3,09 | 3,55 | 0,85% | - |
| 14.12.2020 | 3,62 | 3,64 | 3,49 | 3,52 | 1,01% | - |
| 11.12.2020 | 3,53 | 3,55 | 3,43 | 3,48 | -0,29% | - |
| 10.12.2020 | 3,58 | 3,63 | 3,45 | 3,49 | -4,90% | - |
| 09.12.2020 | 3,69 | 3,93 | 3,51 | 3,67 | 0,41% | - |
| 08.12.2020 | 3,60 | 3,68 | 3,58 | 3,66 | 1,39% | - |
| 07.12.2020 | 3,63 | 3,64 | 3,50 | 3,61 | -4,12% | - |
| 04.12.2020 | 3,61 | 3,79 | 3,58 | 3,76 | 1,90% | - |
| 03.12.2020 | 3,66 | 3,71 | 3,61 | 3,69 | 2,07% | - |
| 02.12.2020 | 3,49 | 3,71 | 3,47 | 3,62 | 4,63% | - |
| 01.12.2020 | 3,39 | 3,50 | 3,36 | 3,46 | -0,14% | - |
| 30.11.2020 | 3,47 | 3,47 | 3,46 | 3,46 | 5,01% | - |
| 27.11.2020 | 3,33 | 3,38 | 3,26 | 3,30 | -1,93% | - |
| 25.11.2020 | 3,25 | 3,37 | 3,25 | 3,36 | 4,35% | - |
| 24.11.2020 | 3,10 | 3,24 | 3,06 | 3,22 | 8,78% | - |
| 23.11.2020 | 3,04 | 3,05 | 2,91 | 2,96 | -1,99% | - |
| 20.11.2020 | 3,18 | 3,19 | 3,00 | 3,02 | -5,18% | - |
| 19.11.2020 | 3,17 | 3,23 | 3,13 | 3,19 | -0,16% | - |
| 18.11.2020 | 3,29 | 3,35 | 3,18 | 3,19 | -4,35% | - |
| 17.11.2020 | 3,35 | 3,48 | 3,33 | 3,34 | -3,47% | - |
| 16.11.2020 | 3,44 | 3,49 | 3,38 | 3,46 | 1,47% | - |
| 13.11.2020 | 3,44 | 3,44 | 3,41 | 3,41 | -1,59% | - |
| 12.11.2020 | 3,53 | 3,53 | 3,32 | 3,46 | -8,47% | - |
| 11.11.2020 | 3,76 | 3,78 | 3,76 | 3,78 | 0,27% | - |
| 10.11.2020 | 3,44 | 3,79 | 3,37 | 3,77 | 2,17% | - |
| 09.11.2020 | 3,58 | 3,77 | 3,33 | 3,69 | 12,33% | - |
| 06.11.2020 | 3,23 | 3,34 | 3,19 | 3,29 | 12,69% | - |
| 05.11.2020 | 2,81 | 2,97 | 2,78 | 2,92 | 9,18% | - |
| 04.11.2020 | 2,56 | 2,80 | 0,00 | 2,67 | 0,38% | - |
| 03.11.2020 | 2,53 | 2,66 | 2,41 | 2,66 | 12,95% | - |
| 02.11.2020 | 2,42 | 2,53 | 2,34 | 2,36 | 0,86% | - |
| 30.10.2020 | 2,46 | 2,46 | 2,28 | 2,34 | -5,66% | - |
| 29.10.2020 | 2,43 | 2,56 | 2,42 | 2,48 | 4,43% | - |
| 28.10.2020 | 2,43 | 2,56 | 2,35 | 2,37 | -1,04% | - |
| 27.10.2020 | 2,63 | 2,64 | 0,00 | 2,40 | -7,71% | - |
| 26.10.2020 | 2,63 | 2,65 | 2,44 | 2,60 | -7,16% | - |
| 23.10.2020 | 2,78 | 2,82 | 2,77 | 2,80 | -0,89% | - |
| 22.10.2020 | 2,88 | 2,90 | 2,82 | 2,82 | -0,53% | - |
| 21.10.2020 | 2,97 | 3,03 | 2,78 | 2,84 | -6,44% | - |
| 20.10.2020 | 2,86 | 3,03 | 2,86 | 3,03 | 3,77% | - |
| 19.10.2020 | 2,94 | 2,94 | 2,80 | 2,92 | -3,31% | - |
| 16.10.2020 | 2,86 | 3,03 | 2,76 | 3,02 | 15,05% | - |
| 15.10.2020 | 2,67 | 2,83 | 2,56 | 2,63 | 5,00% | - |
| 14.10.2020 | 2,49 | 2,52 | 2,40 | 2,50 | 2,67% | - |
| 13.10.2020 | 2,23 | 2,49 | 2,23 | 2,44 | 6,10% | - |
| 12.10.2020 | 2,20 | 2,35 | 2,20 | 2,30 | 0,00% | - |
| 09.10.2020 | 2,40 | 2,43 | 2,12 | 2,30 | -4,57% | - |
| 08.10.2020 | 2,42 | 2,46 | 2,34 | 2,41 | -2,43% | - |
| 07.10.2020 | 2,32 | 2,51 | 2,32 | 2,47 | 5,57% | - |
| 06.10.2020 | 2,27 | 2,55 | 2,27 | 2,34 | 2,64% | - |
| 05.10.2020 | 2,03 | 2,30 | 1,98 | 2,28 | 14,32% | - |