70,810$
-4,16%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 74,05 | 74,22 | 70,70 | 70,81 | -4,16% | 833.709,00 |
| 17.12.2024 | 74,50 | 74,68 | 72,85 | 73,88 | 0,16% | 1.021.285,00 |
| 16.12.2024 | 74,67 | 75,13 | 73,65 | 73,76 | -1,59% | 672.422,00 |
| 13.12.2024 | 74,43 | 75,03 | 74,17 | 74,95 | 0,69% | 507.853,00 |
| 12.12.2024 | 75,48 | 76,01 | 74,43 | 74,44 | -1,59% | 548.629,00 |
| 11.12.2024 | 75,27 | 75,86 | 74,95 | 75,64 | 0,97% | 563.092,00 |
| 10.12.2024 | 74,88 | 75,69 | 74,12 | 74,91 | 0,31% | 670.313,00 |
| 09.12.2024 | 75,77 | 76,07 | 74,49 | 74,68 | -1,15% | 565.475,00 |
| 06.12.2024 | 76,71 | 76,73 | 75,04 | 75,55 | 0,96% | 527.708,00 |
| 05.12.2024 | 74,86 | 75,27 | 74,67 | 74,83 | 0,15% | 566.945,00 |
| 04.12.2024 | 73,88 | 74,90 | 73,77 | 74,72 | 0,96% | 446.767,00 |
| 03.12.2024 | 75,04 | 75,34 | 73,00 | 74,01 | -1,39% | 745.375,00 |
| 02.12.2024 | 74,12 | 75,20 | 74,05 | 75,05 | 1,62% | 927.680,00 |
| 29.11.2024 | 73,89 | 74,55 | 73,56 | 73,85 | 1,03% | 486.368,00 |
| 27.11.2024 | 73,13 | 73,90 | 73,08 | 73,10 | 0,07% | 490.614,00 |
| 26.11.2024 | 73,03 | 73,27 | 72,44 | 73,05 | 0,08% | 436.480,00 |
| 25.11.2024 | 72,97 | 74,20 | 72,71 | 72,99 | 0,91% | 736.343,00 |
| 22.11.2024 | 71,49 | 72,52 | 71,22 | 72,33 | 0,79% | 981.714,00 |
| 20.11.2024 | 71,27 | 71,78 | 70,62 | 71,76 | 0,38% | 967.484,00 |
| 19.11.2024 | 71,46 | 71,93 | 71,09 | 71,49 | -0,64% | 632.952,00 |
| 18.11.2024 | 72,51 | 72,68 | 71,87 | 71,95 | -0,66% | 663.472,00 |
| 15.11.2024 | 72,74 | 73,19 | 71,44 | 72,43 | -0,79% | 885.470,00 |
| 14.11.2024 | 73,65 | 73,67 | 72,84 | 73,01 | -0,73% | 1.039.270,00 |
| 13.11.2024 | 73,75 | 74,27 | 73,20 | 73,55 | -0,43% | 649.053,00 |
| 12.11.2024 | 74,21 | 74,37 | 73,26 | 73,87 | -0,36% | 753.971,00 |
| 11.11.2024 | 74,09 | 74,78 | 73,86 | 74,14 | 0,64% | 756.178,00 |
| 08.11.2024 | 72,23 | 73,75 | 72,15 | 73,67 | 1,78% | 961.050,00 |
| 07.11.2024 | 71,59 | 73,30 | 71,40 | 72,38 | 1,08% | 898.106,00 |
| 06.11.2024 | 71,67 | 73,35 | 70,89 | 71,61 | 3,90% | 1.306.729,00 |
| 05.11.2024 | 68,00 | 68,93 | 67,64 | 68,92 | 0,89% | 814.885,00 |
| 04.11.2024 | 68,00 | 69,05 | 67,73 | 68,31 | -0,51% | 571.294,00 |
| 01.11.2024 | 69,44 | 70,09 | 68,43 | 68,66 | -0,91% | 735.766,00 |
| 31.10.2024 | 70,35 | 70,49 | 69,03 | 69,29 | -1,56% | 885.925,00 |
| 30.10.2024 | 71,08 | 72,22 | 70,32 | 70,39 | -1,73% | 1.038.053,00 |
| 29.10.2024 | 71,37 | 72,01 | 70,98 | 71,63 | -0,03% | 1.373.698,00 |
| 28.10.2024 | 69,50 | 72,19 | 69,50 | 71,65 | 3,30% | 1.742.636,00 |
| 25.10.2024 | 69,96 | 71,00 | 67,53 | 69,36 | 7,85% | 2.398.408,00 |
| 24.10.2024 | 64,33 | 65,09 | 63,77 | 64,31 | 0,48% | 910.426,00 |
| 23.10.2024 | 64,02 | 64,44 | 63,36 | 64,00 | -0,62% | 686.711,00 |
| 22.10.2024 | 63,97 | 64,44 | 63,27 | 64,40 | 1,00% | 542.739,00 |
| 21.10.2024 | 64,70 | 64,92 | 63,54 | 63,76 | -1,86% | 785.231,00 |
| 18.10.2024 | 66,25 | 66,26 | 64,57 | 64,97 | -1,68% | 615.149,00 |
| 17.10.2024 | 65,32 | 66,11 | 65,23 | 66,08 | 1,10% | 607.920,00 |
| 16.10.2024 | 65,12 | 65,65 | 65,00 | 65,36 | 1,87% | 861.222,00 |
| 15.10.2024 | 64,10 | 64,95 | 63,97 | 64,16 | 0,05% | 735.036,00 |
| 14.10.2024 | 63,06 | 64,17 | 62,83 | 64,13 | 1,26% | 664.813,00 |
| 11.10.2024 | 62,62 | 63,76 | 62,62 | 63,33 | 1,33% | 679.867,00 |
| 10.10.2024 | 63,00 | 63,24 | 62,10 | 62,50 | -1,11% | 803.513,00 |
| 09.10.2024 | 62,90 | 63,91 | 62,90 | 63,20 | -0,02% | 662.673,00 |
| 08.10.2024 | 64,00 | 64,20 | 62,47 | 63,21 | -2,08% | 625.902,00 |
| 07.10.2024 | 64,82 | 65,02 | 64,12 | 64,55 | -0,39% | 621.786,00 |
| 04.10.2024 | 65,00 | 65,02 | 64,28 | 64,80 | 1,16% | 581.886,00 |
| 03.10.2024 | 63,47 | 64,07 | 63,13 | 64,06 | 0,02% | 425.787,00 |
| 02.10.2024 | 63,62 | 64,11 | 63,32 | 64,05 | 0,23% | 591.796,00 |
| 01.10.2024 | 64,67 | 64,67 | 63,34 | 63,90 | -1,16% | 621.865,00 |
| 30.09.2024 | 64,94 | 65,08 | 64,28 | 64,65 | -1,07% | 558.849,00 |
| 27.09.2024 | 65,52 | 65,86 | 64,86 | 65,35 | 0,71% | 596.519,00 |
| 26.09.2024 | 64,48 | 65,10 | 64,29 | 64,89 | 1,45% | 591.015,00 |
| 25.09.2024 | 64,21 | 64,46 | 63,92 | 63,96 | -0,16% | 722.712,00 |
| 24.09.2024 | 64,86 | 65,37 | 63,93 | 64,06 | -0,26% | 778.840,00 |
| 23.09.2024 | 64,19 | 64,60 | 63,85 | 64,23 | 0,31% | 1.123.998,00 |
| 20.09.2024 | 64,18 | 64,28 | 63,51 | 64,03 | -0,17% | 1.077.948,00 |
| 19.09.2024 | 64,27 | 64,47 | 63,68 | 64,14 | 1,84% | 862.320,00 |
| 18.09.2024 | 62,79 | 64,00 | 62,49 | 62,98 | 0,66% | 850.471,00 |
| 17.09.2024 | 62,44 | 62,98 | 61,97 | 62,57 | 1,82% | 952.662,00 |
| 16.09.2024 | 61,62 | 62,02 | 61,06 | 61,45 | 0,31% | 640.747,00 |
| 13.09.2024 | 60,22 | 61,77 | 60,20 | 61,26 | 2,07% | 871.454,00 |
| 12.09.2024 | 59,19 | 60,04 | 58,71 | 60,02 | 1,97% | 605.885,00 |
| 11.09.2024 | 58,97 | 59,24 | 57,67 | 58,86 | -0,79% | 1.363.108,00 |
| 10.09.2024 | 60,53 | 60,99 | 58,67 | 59,33 | -1,66% | 816.071,00 |
| 09.09.2024 | 60,00 | 61,00 | 60,00 | 60,33 | 1,02% | 714.768,00 |
| 06.09.2024 | 60,12 | 60,76 | 59,67 | 59,72 | -0,28% | 971.244,00 |
| 05.09.2024 | 61,93 | 61,93 | 59,50 | 59,89 | -2,74% | 1.092.646,00 |
| 04.09.2024 | 60,36 | 62,42 | 60,18 | 61,58 | 3,70% | 1.608.801,00 |
| 03.09.2024 | 59,45 | 59,96 | 58,91 | 59,38 | -1,07% | 586.605,00 |
| 30.08.2024 | 60,00 | 60,24 | 59,19 | 60,02 | 0,15% | 688.593,00 |
| 29.08.2024 | 59,78 | 60,63 | 59,62 | 59,93 | 0,86% | 487.444,00 |
| 28.08.2024 | 59,56 | 59,58 | 59,03 | 59,42 | -0,83% | 529.440,00 |
| 27.08.2024 | 59,66 | 60,12 | 59,39 | 59,92 | 0,00% | 554.042,00 |
| 26.08.2024 | 60,48 | 60,89 | 59,80 | 59,92 | -0,18% | 583.131,00 |
| 23.08.2024 | 58,95 | 60,23 | 58,95 | 60,03 | 2,06% | 785.115,00 |
| 22.08.2024 | 59,25 | 59,61 | 58,47 | 58,82 | -0,52% | 518.853,00 |
| 21.08.2024 | 58,82 | 59,20 | 58,50 | 59,13 | 1,06% | 683.621,00 |
| 20.08.2024 | 58,64 | 59,32 | 58,40 | 58,51 | -0,51% | 664.305,00 |
| 19.08.2024 | 58,22 | 59,04 | 58,22 | 58,81 | 1,13% | 886.874,00 |
| 16.08.2024 | 57,31 | 58,72 | 57,20 | 58,15 | 0,97% | 1.137.960,00 |
| 15.08.2024 | 57,40 | 58,09 | 57,06 | 57,59 | 2,29% | 909.181,00 |
| 14.08.2024 | 56,57 | 56,88 | 55,91 | 56,30 | -0,02% | 858.538,00 |
| 13.08.2024 | 56,07 | 56,66 | 56,07 | 56,31 | 0,88% | 831.802,00 |
| 12.08.2024 | 56,02 | 56,48 | 55,55 | 55,82 | -0,20% | 604.715,00 |
| 09.08.2024 | 56,44 | 56,92 | 55,73 | 55,93 | -1,08% | 731.598,00 |
| 08.08.2024 | 55,06 | 56,72 | 54,83 | 56,54 | 3,34% | 1.113.680,00 |
| 07.08.2024 | 55,66 | 56,17 | 54,57 | 54,71 | -0,47% | 907.153,00 |
| 06.08.2024 | 54,40 | 55,64 | 54,40 | 54,97 | 1,50% | 1.105.227,00 |
| 05.08.2024 | 53,21 | 54,81 | 52,76 | 54,16 | -2,04% | 1.863.138,00 |
| 02.08.2024 | 56,43 | 56,81 | 54,92 | 55,29 | -4,31% | 1.400.535,00 |
| 01.08.2024 | 60,97 | 61,18 | 57,65 | 57,78 | -5,08% | 1.314.735,00 |
| 31.07.2024 | 60,85 | 61,78 | 60,79 | 60,87 | -0,20% | 931.600,00 |
| 30.07.2024 | 61,77 | 62,06 | 60,73 | 60,99 | -0,81% | 1.072.508,00 |
| 29.07.2024 | 61,04 | 61,76 | 60,86 | 61,49 | 0,72% | 1.035.688,00 |