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