66,080$
1,10%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 63,50 | 63,96 | 59,87 | 61,05 | 4,31% | 2.185.506,00 |
| 25.07.2024 | 57,97 | 59,22 | 57,93 | 58,53 | 1,32% | 1.265.141,00 |
| 24.07.2024 | 59,35 | 59,57 | 57,50 | 57,77 | -3,48% | 941.382,00 |
| 23.07.2024 | 59,34 | 59,86 | 59,14 | 59,85 | 0,40% | 819.289,00 |
| 22.07.2024 | 59,47 | 59,77 | 59,05 | 59,61 | 0,83% | 1.092.258,00 |
| 19.07.2024 | 59,00 | 59,26 | 58,23 | 59,12 | 0,99% | 705.634,00 |
| 18.07.2024 | 58,58 | 59,62 | 58,44 | 58,54 | -0,54% | 852.173,00 |
| 17.07.2024 | 58,60 | 59,52 | 58,48 | 58,86 | 0,02% | 918.197,00 |
| 16.07.2024 | 58,02 | 59,10 | 58,02 | 58,85 | 1,96% | 988.641,00 |
| 15.07.2024 | 57,58 | 58,20 | 57,30 | 57,72 | 0,70% | 707.320,00 |
| 12.07.2024 | 56,89 | 57,60 | 56,85 | 57,32 | 0,86% | 870.504,00 |
| 11.07.2024 | 55,43 | 57,05 | 55,43 | 56,83 | 3,14% | 918.409,00 |
| 10.07.2024 | 54,62 | 55,21 | 54,21 | 55,10 | 1,32% | 1.117.600,00 |
| 09.07.2024 | 54,42 | 55,12 | 54,34 | 54,38 | -0,26% | 672.656,00 |
| 08.07.2024 | 54,36 | 55,27 | 54,36 | 54,52 | 0,87% | 767.112,00 |
| 05.07.2024 | 53,75 | 54,33 | 53,71 | 54,05 | 0,17% | 1.052.321,00 |
| 03.07.2024 | 54,06 | 54,80 | 53,95 | 53,96 | 0,45% | 307.289,00 |
| 02.07.2024 | 54,41 | 54,41 | 53,69 | 53,72 | -0,09% | 597.974,00 |
| 01.07.2024 | 55,11 | 55,54 | 53,35 | 53,77 | -2,41% | 864.562,00 |
| 28.06.2024 | 55,74 | 55,91 | 54,06 | 55,10 | -0,40% | 1.773.392,00 |
| 27.06.2024 | 54,71 | 55,44 | 54,56 | 55,32 | 1,43% | 1.071.793,00 |
| 26.06.2024 | 53,61 | 54,85 | 53,57 | 54,54 | 1,11% | 966.266,00 |
| 25.06.2024 | 54,53 | 54,67 | 53,48 | 53,94 | -1,19% | 1.166.044,00 |
| 24.06.2024 | 53,86 | 55,70 | 53,69 | 54,59 | 1,41% | 1.645.369,00 |
| 21.06.2024 | 52,86 | 54,02 | 52,81 | 53,83 | 2,18% | 2.999.058,00 |
| 20.06.2024 | 53,64 | 55,73 | 51,62 | 52,68 | -1,99% | 3.647.567,00 |
| 18.06.2024 | 54,50 | 54,90 | 53,62 | 53,75 | -1,30% | 934.385,00 |
| 17.06.2024 | 53,43 | 54,71 | 53,33 | 54,46 | 1,47% | 789.437,00 |
| 14.06.2024 | 53,90 | 54,16 | 53,18 | 53,67 | -1,56% | 835.612,00 |
| 13.06.2024 | 54,37 | 54,73 | 53,94 | 54,52 | 0,15% | 897.374,00 |
| 12.06.2024 | 53,58 | 54,65 | 53,54 | 54,44 | 3,09% | 1.241.622,00 |
| 11.06.2024 | 52,17 | 53,06 | 51,66 | 52,81 | 0,78% | 744.850,00 |
| 10.06.2024 | 52,35 | 52,77 | 52,17 | 52,40 | -1,15% | 1.048.887,00 |
| 07.06.2024 | 52,97 | 53,44 | 52,72 | 53,01 | -0,64% | 829.707,00 |
| 06.06.2024 | 53,24 | 53,66 | 52,96 | 53,35 | 0,04% | 739.508,00 |
| 05.06.2024 | 54,03 | 54,10 | 53,00 | 53,33 | -1,15% | 1.041.659,00 |
| 04.06.2024 | 53,71 | 54,11 | 53,40 | 53,95 | 0,02% | 1.551.031,00 |
| 03.06.2024 | 53,72 | 54,04 | 52,79 | 53,94 | 1,16% | 847.812,00 |
| 31.05.2024 | 51,67 | 53,45 | 51,58 | 53,32 | 4,00% | 1.444.480,00 |
| 30.05.2024 | 51,00 | 51,45 | 50,64 | 51,27 | 1,36% | 1.151.992,00 |
| 29.05.2024 | 49,74 | 50,64 | 49,34 | 50,58 | 0,44% | 1.240.394,00 |
| 28.05.2024 | 51,76 | 51,76 | 50,17 | 50,36 | -2,70% | 1.278.735,00 |