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