81,690$
0,13%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 81,75 | 82,42 | 81,36 | 81,69 | 0,13% | 1.080.891,00 |
| 15.07.2025 | 82,55 | 82,66 | 81,09 | 81,58 | -0,94% | 1.702.166,00 |
| 14.07.2025 | 79,78 | 82,40 | 79,53 | 82,35 | 3,38% | 1.634.341,00 |
| 11.07.2025 | 84,00 | 84,00 | 79,16 | 79,66 | -6,69% | 3.761.590,00 |
| 10.07.2025 | 84,67 | 87,76 | 84,11 | 85,37 | 1,50% | 2.896.921,00 |
| 09.07.2025 | 81,60 | 84,60 | 81,18 | 84,11 | 3,42% | 2.478.526,00 |
| 08.07.2025 | 81,59 | 82,05 | 81,00 | 81,33 | 0,62% | 898.012,00 |
| 07.07.2025 | 81,12 | 81,93 | 80,42 | 80,83 | -0,91% | 784.055,00 |
| 03.07.2025 | 81,68 | 82,21 | 81,29 | 81,57 | 0,22% | 451.233,00 |
| 02.07.2025 | 80,44 | 81,56 | 80,02 | 81,39 | 1,19% | 886.698,00 |
| 01.07.2025 | 78,23 | 80,90 | 78,10 | 80,43 | 2,81% | 1.184.642,00 |
| 30.06.2025 | 78,94 | 78,96 | 77,64 | 78,23 | -1,00% | 794.652,00 |
| 27.06.2025 | 77,91 | 79,04 | 77,19 | 79,02 | 1,61% | 1.850.000,00 |
| 26.06.2025 | 78,51 | 78,79 | 77,62 | 77,77 | -0,44% | 917.266,00 |
| 25.06.2025 | 78,49 | 78,85 | 77,71 | 78,11 | 0,14% | 1.028.185,00 |
| 24.06.2025 | 77,56 | 78,19 | 77,15 | 78,00 | 1,30% | 1.204.577,00 |
| 23.06.2025 | 75,62 | 77,11 | 75,13 | 77,00 | 0,77% | 878.142,00 |
| 20.06.2025 | 76,43 | 76,63 | 75,38 | 76,41 | 0,46% | 2.494.501,00 |
| 18.06.2025 | 75,16 | 76,59 | 75,14 | 76,06 | 1,08% | 885.493,00 |
| 17.06.2025 | 74,28 | 75,54 | 73,94 | 75,25 | 0,67% | 937.781,00 |
| 16.06.2025 | 74,31 | 75,09 | 73,90 | 74,75 | 2,02% | 712.387,00 |
| 13.06.2025 | 74,24 | 74,72 | 73,00 | 73,27 | -2,70% | 612.547,00 |
| 12.06.2025 | 74,42 | 75,53 | 73,97 | 75,30 | 0,11% | 679.080,00 |
| 11.06.2025 | 75,07 | 75,94 | 74,93 | 75,22 | 0,27% | 681.475,00 |
| 10.06.2025 | 73,51 | 75,20 | 73,51 | 75,02 | 1,47% | 676.029,00 |
| 09.06.2025 | 74,12 | 74,55 | 73,19 | 73,93 | -0,20% | 725.056,00 |
| 06.06.2025 | 74,00 | 74,26 | 73,18 | 74,08 | 1,11% | 680.081,00 |
| 05.06.2025 | 73,10 | 73,73 | 72,71 | 73,27 | -0,58% | 932.734,00 |
| 04.06.2025 | 74,63 | 74,72 | 73,70 | 73,70 | -1,27% | 563.058,00 |
| 03.06.2025 | 74,15 | 75,14 | 73,74 | 74,65 | 0,40% | 782.927,00 |
| 02.06.2025 | 74,62 | 74,62 | 73,38 | 74,35 | -0,83% | 1.105.404,00 |
| 30.05.2025 | 74,66 | 75,33 | 74,56 | 74,97 | -0,20% | 997.645,00 |
| 29.05.2025 | 75,31 | 75,72 | 74,74 | 75,12 | 0,43% | 705.966,00 |
| 28.05.2025 | 75,49 | 75,72 | 74,68 | 74,80 | -0,72% | 690.139,00 |
| 27.05.2025 | 74,25 | 75,36 | 73,71 | 75,34 | 3,15% | 983.739,00 |
| 23.05.2025 | 72,01 | 73,38 | 72,01 | 73,04 | -0,40% | 948.362,00 |
| 22.05.2025 | 72,98 | 73,91 | 72,64 | 73,33 | 0,44% | 895.645,00 |
| 21.05.2025 | 73,59 | 74,10 | 72,85 | 73,01 | -1,40% | 906.902,00 |
| 20.05.2025 | 74,66 | 74,68 | 73,78 | 74,05 | -0,83% | 488.671,00 |
| 19.05.2025 | 75,27 | 75,79 | 74,40 | 74,67 | -1,63% | 846.902,00 |
| 16.05.2025 | 75,60 | 75,98 | 74,97 | 75,91 | 0,65% | 781.236,00 |
| 15.05.2025 | 75,85 | 76,06 | 75,15 | 75,42 | -0,87% | 491.054,00 |
| 14.05.2025 | 75,50 | 76,16 | 74,97 | 76,08 | 0,96% | 1.173.026,00 |
| 13.05.2025 | 74,97 | 75,91 | 74,80 | 75,36 | 0,78% | 824.150,00 |
| 12.05.2025 | 74,65 | 76,10 | 74,36 | 74,78 | 4,05% | 1.217.321,00 |
| 09.05.2025 | 71,75 | 72,16 | 71,14 | 71,87 | 0,42% | 820.361,00 |
| 08.05.2025 | 71,42 | 72,18 | 70,48 | 71,57 | 0,93% | 662.896,00 |
| 07.05.2025 | 69,31 | 71,19 | 69,01 | 70,91 | 2,65% | 1.171.859,00 |
| 06.05.2025 | 69,60 | 70,02 | 68,98 | 69,08 | -1,43% | 503.379,00 |
| 05.05.2025 | 70,25 | 71,00 | 70,07 | 70,08 | -1,13% | 844.706,00 |
| 02.05.2025 | 69,60 | 71,28 | 69,23 | 70,88 | 2,47% | 878.557,00 |
| 01.05.2025 | 69,78 | 70,19 | 69,07 | 69,17 | 0,04% | 753.050,00 |
| 30.04.2025 | 68,32 | 69,47 | 67,67 | 69,14 | -0,13% | 915.921,00 |
| 29.04.2025 | 69,10 | 69,52 | 68,43 | 69,23 | -0,07% | 831.930,00 |
| 28.04.2025 | 69,01 | 70,38 | 68,81 | 69,28 | 0,60% | 903.909,00 |
| 25.04.2025 | 68,53 | 72,15 | 68,50 | 68,87 | 4,29% | 2.172.997,00 |
| 24.04.2025 | 66,45 | 66,77 | 65,29 | 66,04 | -0,62% | 1.621.858,00 |
| 23.04.2025 | 67,81 | 69,04 | 66,04 | 66,45 | 1,00% | 778.224,00 |
| 22.04.2025 | 64,63 | 66,08 | 64,16 | 65,79 | 3,22% | 952.123,00 |
| 21.04.2025 | 64,09 | 64,54 | 63,33 | 63,74 | -1,45% | 1.141.357,00 |
| 17.04.2025 | 64,64 | 65,61 | 64,37 | 64,68 | -0,22% | 661.039,00 |
| 16.04.2025 | 65,04 | 65,32 | 63,71 | 64,82 | -0,63% | 789.080,00 |
| 15.04.2025 | 64,83 | 65,53 | 64,38 | 65,23 | 0,88% | 519.827,00 |
| 14.04.2025 | 65,58 | 65,58 | 63,37 | 64,66 | 0,12% | 587.064,00 |
| 11.04.2025 | 64,10 | 65,16 | 62,80 | 64,58 | 0,44% | 944.989,00 |
| 10.04.2025 | 66,01 | 66,69 | 63,37 | 64,30 | -4,81% | 1.157.497,00 |
| 09.04.2025 | 60,41 | 69,03 | 60,39 | 67,55 | 11,10% | 2.598.902,00 |
| 08.04.2025 | 63,18 | 64,23 | 60,11 | 60,80 | -0,72% | 1.192.204,00 |
| 07.04.2025 | 59,88 | 64,41 | 58,94 | 61,24 | -0,86% | 2.092.457,00 |
| 04.04.2025 | 61,28 | 62,68 | 59,74 | 61,77 | -2,51% | 1.404.975,00 |
| 03.04.2025 | 64,75 | 64,82 | 63,01 | 63,36 | -6,24% | 982.501,00 |
| 02.04.2025 | 64,51 | 68,00 | 64,51 | 67,58 | 2,85% | 911.966,00 |
| 01.04.2025 | 65,47 | 65,80 | 64,07 | 65,71 | -0,18% | 876.248,00 |
| 31.03.2025 | 65,13 | 66,19 | 64,30 | 65,83 | -0,63% | 787.206,00 |
| 28.03.2025 | 67,67 | 67,74 | 65,70 | 66,25 | -2,21% | 946.063,00 |
| 27.03.2025 | 68,50 | 68,50 | 67,37 | 67,75 | -0,89% | 623.326,00 |
| 26.03.2025 | 68,43 | 68,98 | 67,87 | 68,36 | 0,09% | 725.014,00 |
| 25.03.2025 | 69,45 | 69,77 | 67,81 | 68,30 | -1,27% | 558.213,00 |
| 24.03.2025 | 68,56 | 69,45 | 68,50 | 69,18 | 1,80% | 756.117,00 |
| 21.03.2025 | 67,07 | 68,12 | 66,51 | 67,96 | 0,32% | 1.482.172,00 |
| 20.03.2025 | 68,17 | 68,99 | 67,62 | 67,74 | -2,12% | 1.011.780,00 |
| 19.03.2025 | 68,03 | 69,50 | 68,03 | 69,21 | 2,05% | 1.066.485,00 |
| 18.03.2025 | 69,89 | 70,75 | 67,78 | 67,82 | -2,28% | 898.556,00 |
| 17.03.2025 | 68,44 | 69,97 | 68,29 | 69,40 | 1,33% | 1.299.425,00 |
| 14.03.2025 | 66,69 | 68,65 | 66,62 | 68,49 | 3,79% | 1.272.398,00 |
| 13.03.2025 | 67,58 | 67,64 | 65,46 | 65,99 | -1,82% | 847.344,00 |
| 12.03.2025 | 68,23 | 68,98 | 66,73 | 67,21 | 0,60% | 1.181.647,00 |
| 11.03.2025 | 66,49 | 67,90 | 65,45 | 66,81 | 0,71% | 1.434.545,00 |
| 10.03.2025 | 68,23 | 68,58 | 65,54 | 66,34 | -3,88% | 1.281.726,00 |
| 07.03.2025 | 71,47 | 71,54 | 67,36 | 69,02 | -3,89% | 1.788.415,00 |
| 06.03.2025 | 72,55 | 73,79 | 71,51 | 71,81 | -2,03% | 899.351,00 |
| 05.03.2025 | 72,37 | 73,69 | 72,17 | 73,30 | 1,38% | 778.602,00 |
| 04.03.2025 | 73,47 | 73,75 | 71,24 | 72,30 | -2,73% | 947.285,00 |
| 03.03.2025 | 76,78 | 77,27 | 73,75 | 74,33 | -2,53% | 818.986,00 |
| 28.02.2025 | 75,93 | 76,69 | 75,08 | 76,26 | 0,55% | 1.283.157,00 |
| 27.02.2025 | 76,14 | 76,89 | 75,29 | 75,84 | -0,13% | 589.714,00 |
| 26.02.2025 | 76,06 | 77,01 | 75,71 | 75,94 | 0,70% | 680.378,00 |
| 25.02.2025 | 76,67 | 77,32 | 75,27 | 75,41 | -1,41% | 841.877,00 |
| 24.02.2025 | 76,54 | 77,43 | 76,16 | 76,49 | -0,48% | 791.687,00 |
| 21.02.2025 | 79,89 | 79,93 | 76,60 | 76,86 | -3,22% | 711.684,00 |