81,270$
1,54%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 80,01 | 81,40 | 79,70 | 81,27 | 1,54% | 896.792,00 |
| 06.11.2025 | 80,78 | 82,35 | 79,68 | 80,04 | -0,25% | 827.285,00 |
| 05.11.2025 | 79,32 | 81,32 | 79,29 | 80,24 | 1,08% | 805.434,00 |
| 04.11.2025 | 78,60 | 79,51 | 78,29 | 79,38 | -0,09% | 950.046,00 |
| 03.11.2025 | 77,92 | 79,76 | 77,49 | 79,45 | 2,03% | 1.010.140,00 |
| 31.10.2025 | 77,40 | 78,26 | 76,88 | 77,87 | 0,61% | 852.020,00 |
| 30.10.2025 | 76,34 | 77,96 | 76,33 | 77,40 | 0,77% | 1.155.648,00 |
| 29.10.2025 | 78,47 | 78,57 | 76,70 | 76,81 | -2,77% | 1.585.065,00 |
| 28.10.2025 | 79,38 | 79,38 | 77,65 | 79,00 | -0,75% | 1.391.183,00 |
| 27.10.2025 | 79,27 | 80,11 | 78,72 | 79,60 | 1,05% | 1.690.274,00 |
| 24.10.2025 | 83,48 | 83,48 | 78,75 | 78,77 | -7,31% | 2.579.699,00 |
| 23.10.2025 | 83,20 | 85,17 | 82,97 | 84,98 | 2,40% | 1.595.944,00 |
| 22.10.2025 | 83,55 | 84,32 | 82,97 | 82,99 | -0,47% | 1.075.125,00 |
| 21.10.2025 | 82,84 | 83,88 | 82,33 | 83,38 | 0,81% | 667.316,00 |
| 20.10.2025 | 82,94 | 83,63 | 82,37 | 82,71 | 0,41% | 776.596,00 |
| 17.10.2025 | 82,27 | 83,19 | 82,09 | 82,37 | 0,33% | 742.189,00 |
| 16.10.2025 | 83,17 | 83,44 | 81,69 | 82,10 | -1,37% | 744.113,00 |
| 15.10.2025 | 83,90 | 84,50 | 83,01 | 83,24 | -0,14% | 781.370,00 |
| 14.10.2025 | 81,50 | 83,65 | 81,31 | 83,36 | 1,52% | 774.064,00 |
| 13.10.2025 | 82,35 | 83,10 | 81,94 | 82,11 | 0,70% | 851.928,00 |
| 10.10.2025 | 83,46 | 84,30 | 81,36 | 81,54 | -2,21% | 1.001.653,00 |
| 09.10.2025 | 83,93 | 84,48 | 82,64 | 83,38 | -0,26% | 740.791,00 |
| 08.10.2025 | 83,83 | 84,31 | 82,83 | 83,60 | 0,04% | 758.936,00 |
| 07.10.2025 | 85,89 | 85,89 | 83,48 | 83,57 | -2,25% | 956.295,00 |
| 06.10.2025 | 86,56 | 87,05 | 85,44 | 85,49 | -1,75% | 726.890,00 |
| 02.10.2025 | 87,17 | 88,49 | 86,45 | 87,01 | -0,02% | 743.647,00 |
| 01.10.2025 | 86,39 | 87,44 | 85,74 | 87,03 | 0,67% | 694.126,00 |
| 30.09.2025 | 87,26 | 87,30 | 85,56 | 86,45 | -1,06% | 755.550,00 |
| 29.09.2025 | 86,83 | 87,65 | 85,95 | 87,38 | 1,68% | 873.460,00 |
| 26.09.2025 | 84,62 | 86,68 | 84,51 | 85,94 | 1,72% | 741.819,00 |
| 25.09.2025 | 84,00 | 84,82 | 83,81 | 84,49 | 0,09% | 498.065,00 |
| 24.09.2025 | 84,78 | 85,37 | 84,07 | 84,41 | -0,81% | 507.974,00 |
| 23.09.2025 | 83,36 | 85,50 | 83,36 | 85,10 | 1,97% | 846.879,00 |
| 22.09.2025 | 83,16 | 83,62 | 82,56 | 83,46 | 0,19% | 941.961,00 |
| 19.09.2025 | 83,31 | 83,80 | 82,86 | 83,30 | 0,00% | 1.296.682,00 |
| 18.09.2025 | 82,99 | 83,77 | 82,39 | 83,30 | 0,56% | 956.409,00 |
| 17.09.2025 | 82,58 | 83,76 | 81,99 | 82,84 | 0,84% | 753.263,00 |
| 16.09.2025 | 83,67 | 83,67 | 80,71 | 82,15 | -1,58% | 1.157.010,00 |
| 15.09.2025 | 84,79 | 85,43 | 83,44 | 83,47 | -1,43% | 841.020,00 |
| 12.09.2025 | 85,97 | 85,97 | 84,62 | 84,68 | -1,52% | 540.478,00 |
| 11.09.2025 | 85,12 | 86,29 | 84,99 | 85,99 | 0,84% | 789.558,00 |
| 10.09.2025 | 85,00 | 85,74 | 84,83 | 85,27 | -0,08% | 576.762,00 |
| 09.09.2025 | 86,01 | 86,45 | 85,31 | 85,34 | -1,16% | 682.827,00 |
| 08.09.2025 | 86,49 | 86,81 | 85,77 | 86,34 | -0,14% | 639.943,00 |
| 05.09.2025 | 86,56 | 87,35 | 85,66 | 86,46 | -0,01% | 592.127,00 |
| 04.09.2025 | 86,00 | 87,12 | 85,15 | 86,47 | 1,32% | 880.424,00 |
| 03.09.2025 | 85,74 | 86,22 | 84,52 | 85,34 | -0,34% | 908.783,00 |
| 02.09.2025 | 84,84 | 85,72 | 84,55 | 85,63 | -0,27% | 803.346,00 |
| 29.08.2025 | 86,71 | 87,17 | 85,17 | 85,86 | -1,15% | 1.047.319,00 |
| 28.08.2025 | 87,41 | 87,83 | 86,58 | 86,86 | -0,48% | 571.752,00 |
| 27.08.2025 | 86,56 | 87,65 | 86,47 | 87,28 | 0,54% | 814.132,00 |
| 26.08.2025 | 86,00 | 86,83 | 85,75 | 86,81 | 0,65% | 935.549,00 |
| 25.08.2025 | 85,55 | 86,57 | 85,31 | 86,25 | 0,69% | 862.603,00 |
| 22.08.2025 | 83,57 | 85,68 | 83,50 | 85,66 | 2,83% | 704.394,00 |
| 21.08.2025 | 83,43 | 83,43 | 82,79 | 83,30 | -0,32% | 496.644,00 |
| 20.08.2025 | 83,80 | 84,00 | 82,64 | 83,57 | -0,38% | 770.989,00 |
| 19.08.2025 | 83,08 | 84,32 | 82,98 | 83,89 | 0,96% | 673.739,00 |
| 18.08.2025 | 82,66 | 83,44 | 82,31 | 83,09 | 0,45% | 894.873,00 |
| 15.08.2025 | 83,99 | 83,99 | 82,61 | 82,72 | -1,47% | 836.327,00 |
| 14.08.2025 | 83,70 | 84,10 | 83,28 | 83,95 | -0,45% | 951.519,00 |
| 13.08.2025 | 83,18 | 84,46 | 83,18 | 84,33 | 1,12% | 1.155.097,00 |
| 12.08.2025 | 81,50 | 83,48 | 81,45 | 83,40 | 2,41% | 1.195.281,00 |
| 11.08.2025 | 81,69 | 82,16 | 81,08 | 81,44 | -0,65% | 1.268.781,00 |
| 08.08.2025 | 81,87 | 82,56 | 80,90 | 81,97 | -0,19% | 1.162.951,00 |
| 07.08.2025 | 83,67 | 83,99 | 81,20 | 82,13 | -1,40% | 1.433.967,00 |
| 06.08.2025 | 83,25 | 83,82 | 82,75 | 83,30 | 0,06% | 1.162.839,00 |
| 05.08.2025 | 83,60 | 83,60 | 82,17 | 83,25 | -0,30% | 1.024.411,00 |
| 04.08.2025 | 83,83 | 84,14 | 83,03 | 83,50 | -0,18% | 1.217.800,00 |
| 01.08.2025 | 83,43 | 84,00 | 82,19 | 83,65 | -1,47% | 1.372.027,00 |
| 31.07.2025 | 86,18 | 86,95 | 84,52 | 84,90 | -2,11% | 1.121.338,00 |
| 30.07.2025 | 86,21 | 87,48 | 85,98 | 86,73 | 1,15% | 893.594,00 |
| 29.07.2025 | 86,78 | 86,83 | 84,98 | 85,74 | -0,72% | 1.070.408,00 |
| 28.07.2025 | 85,96 | 86,89 | 85,29 | 86,36 | 0,49% | 1.460.747,00 |
| 25.07.2025 | 84,92 | 86,02 | 83,03 | 85,94 | 4,40% | 2.547.548,00 |
| 24.07.2025 | 83,97 | 83,97 | 81,97 | 82,32 | -1,39% | 2.009.580,00 |
| 23.07.2025 | 82,68 | 83,87 | 82,66 | 83,48 | 1,48% | 1.452.299,00 |
| 22.07.2025 | 82,81 | 83,08 | 81,54 | 82,26 | -0,36% | 1.272.161,00 |
| 21.07.2025 | 82,05 | 82,98 | 81,97 | 82,56 | 0,51% | 776.075,00 |
| 18.07.2025 | 82,44 | 82,85 | 81,21 | 82,14 | -0,36% | 887.282,00 |
| 17.07.2025 | 81,51 | 83,35 | 81,51 | 82,44 | 0,92% | 1.169.986,00 |
| 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 |