87,520$
2,66%
Echtzeit-Aktienkurs Boyd Gaming Corp
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 86,11 | 87,87 | 86,10 | 87,52 | 2,66% | 597.527,00 |
| 16.04.2026 | 84,98 | 86,12 | 83,91 | 85,25 | -0,85% | 1.096.120,00 |
| 15.04.2026 | 87,63 | 88,20 | 85,61 | 85,98 | -2,02% | 953.133,00 |
| 14.04.2026 | 86,33 | 88,10 | 86,09 | 87,75 | 1,85% | 675.049,00 |
| 13.04.2026 | 85,90 | 86,22 | 84,67 | 86,16 | -0,39% | 496.001,00 |
| 10.04.2026 | 87,18 | 87,18 | 86,18 | 86,50 | -0,38% | 580.242,00 |
| 09.04.2026 | 85,90 | 87,12 | 85,20 | 86,83 | 0,72% | 647.406,00 |
| 08.04.2026 | 86,32 | 87,27 | 84,98 | 86,21 | 3,38% | 924.619,00 |
| 07.04.2026 | 83,83 | 84,77 | 82,96 | 83,39 | -1,07% | 638.824,00 |
| 06.04.2026 | 83,17 | 84,65 | 82,60 | 84,29 | 0,66% | 720.780,00 |
| 02.04.2026 | 83,95 | 84,60 | 81,98 | 83,74 | -0,68% | 604.405,00 |
| 01.04.2026 | 82,64 | 84,59 | 82,33 | 84,31 | 2,59% | 652.330,00 |
| 31.03.2026 | 81,37 | 82,86 | 80,36 | 82,18 | 2,51% | 738.846,00 |
| 30.03.2026 | 80,50 | 81,36 | 79,84 | 80,17 | 0,01% | 604.932,00 |
| 27.03.2026 | 83,24 | 83,37 | 79,47 | 80,16 | -3,35% | 784.714,00 |
| 26.03.2026 | 84,44 | 85,13 | 82,86 | 82,94 | -2,27% | 566.673,00 |
| 25.03.2026 | 85,38 | 86,00 | 83,55 | 84,87 | 0,47% | 838.200,00 |
| 24.03.2026 | 81,96 | 84,61 | 81,18 | 84,47 | 3,09% | 1.021.577,00 |
| 23.03.2026 | 82,76 | 84,56 | 81,86 | 81,94 | 1,09% | 1.207.858,00 |
| 20.03.2026 | 82,76 | 82,89 | 80,48 | 81,06 | -2,41% | 2.307.062,00 |
| 19.03.2026 | 81,15 | 83,38 | 81,15 | 83,06 | 1,63% | 895.297,00 |
| 18.03.2026 | 81,96 | 82,78 | 81,15 | 81,73 | -0,12% | 765.537,00 |
| 17.03.2026 | 80,73 | 82,27 | 80,68 | 81,83 | 2,24% | 780.978,00 |
| 16.03.2026 | 81,30 | 81,75 | 79,66 | 80,04 | -1,96% | 1.031.383,00 |
| 13.03.2026 | 81,97 | 82,24 | 80,90 | 81,64 | 0,42% | 1.002.817,00 |
| 12.03.2026 | 82,07 | 82,41 | 80,42 | 81,30 | -1,70% | 1.203.329,00 |
| 11.03.2026 | 80,25 | 82,77 | 79,82 | 82,71 | 3,09% | 912.795,00 |
| 10.03.2026 | 80,18 | 81,11 | 78,95 | 80,23 | -0,34% | 865.449,00 |
| 09.03.2026 | 77,35 | 80,65 | 76,86 | 80,50 | 0,46% | 1.101.543,00 |
| 06.03.2026 | 80,72 | 80,96 | 78,70 | 80,13 | -2,32% | 743.180,00 |
| 05.03.2026 | 81,94 | 82,47 | 80,70 | 82,03 | -0,21% | 769.876,00 |
| 04.03.2026 | 81,95 | 83,12 | 81,67 | 82,20 | 1,01% | 719.884,00 |
| 03.03.2026 | 81,04 | 82,23 | 78,45 | 81,38 | -1,35% | 2.036.493,00 |
| 02.03.2026 | 81,62 | 82,79 | 80,19 | 82,49 | -0,89% | 1.009.756,00 |
| 27.02.2026 | 85,98 | 86,56 | 83,10 | 83,23 | -5,11% | 1.594.495,00 |
| 26.02.2026 | 85,84 | 88,09 | 85,39 | 87,71 | 3,27% | 1.232.532,00 |
| 25.02.2026 | 85,45 | 85,46 | 83,87 | 84,93 | -0,32% | 854.301,00 |
| 24.02.2026 | 84,01 | 85,70 | 83,79 | 85,20 | -1,16% | 673.447,00 |
| 20.02.2026 | 85,45 | 87,30 | 85,19 | 86,20 | 1,34% | 715.420,00 |
| 19.02.2026 | 84,61 | 85,27 | 84,16 | 85,06 | 0,37% | 569.651,00 |
| 18.02.2026 | 83,35 | 85,30 | 83,33 | 84,75 | 1,84% | 588.687,00 |
| 17.02.2026 | 82,69 | 84,05 | 82,51 | 83,22 | 1,50% | 795.407,00 |
| 13.02.2026 | 82,14 | 82,77 | 81,30 | 81,99 | -0,22% | 949.796,00 |
| 12.02.2026 | 84,81 | 85,74 | 81,89 | 82,17 | -1,49% | 837.546,00 |
| 11.02.2026 | 84,35 | 86,19 | 83,34 | 83,41 | -1,21% | 1.083.915,00 |
| 10.02.2026 | 83,23 | 84,65 | 82,40 | 84,43 | 1,96% | 1.262.498,00 |
| 09.02.2026 | 82,81 | 83,89 | 82,10 | 82,81 | -0,52% | 1.142.895,00 |
| 06.02.2026 | 81,35 | 84,76 | 81,28 | 83,24 | -0,48% | 2.172.395,00 |
| 05.02.2026 | 84,25 | 84,95 | 83,33 | 83,64 | -1,34% | 1.348.008,00 |
| 04.02.2026 | 83,38 | 86,77 | 83,34 | 84,78 | 2,14% | 875.347,00 |
| 03.02.2026 | 83,86 | 84,53 | 82,54 | 83,00 | -1,86% | 1.059.327,00 |
| 02.02.2026 | 84,50 | 85,42 | 84,33 | 84,57 | 0,04% | 877.123,00 |
| 30.01.2026 | 83,68 | 84,81 | 83,42 | 84,54 | 0,43% | 996.934,00 |
| 29.01.2026 | 83,50 | 84,19 | 82,71 | 84,18 | 0,81% | 758.670,00 |
| 28.01.2026 | 82,44 | 84,59 | 82,21 | 83,50 | 1,54% | 1.252.724,00 |
| 27.01.2026 | 82,98 | 83,48 | 82,01 | 82,23 | -1,50% | 638.281,00 |
| 26.01.2026 | 83,86 | 84,50 | 83,09 | 83,48 | -1,89% | 641.200,00 |
| 22.01.2026 | 85,65 | 86,34 | 84,67 | 85,09 | -0,08% | 737.872,00 |
| 21.01.2026 | 85,80 | 86,37 | 84,61 | 85,16 | -0,62% | 903.756,00 |
| 20.01.2026 | 87,35 | 87,85 | 85,45 | 85,69 | -3,34% | 812.426,00 |
| 16.01.2026 | 89,25 | 89,34 | 87,88 | 88,65 | -1,02% | 686.287,00 |
| 15.01.2026 | 87,34 | 89,96 | 87,28 | 89,56 | 2,39% | 812.159,00 |
| 14.01.2026 | 88,14 | 88,36 | 86,63 | 87,47 | -0,64% | 604.609,00 |
| 13.01.2026 | 87,85 | 88,95 | 87,34 | 88,03 | 0,27% | 647.296,00 |
| 12.01.2026 | 86,56 | 88,55 | 86,50 | 87,79 | -0,15% | 1.107.777,00 |
| 09.01.2026 | 88,64 | 89,00 | 87,17 | 87,92 | -0,46% | 580.829,00 |
| 08.01.2026 | 85,79 | 89,50 | 85,74 | 88,33 | 2,63% | 831.559,00 |
| 07.01.2026 | 87,70 | 87,70 | 85,63 | 86,07 | -1,98% | 586.808,00 |
| 06.01.2026 | 88,36 | 88,73 | 87,43 | 87,81 | -0,67% | 659.537,00 |
| 05.01.2026 | 86,30 | 89,45 | 85,88 | 88,40 | 2,56% | 928.701,00 |
| 02.01.2026 | 85,46 | 86,35 | 84,27 | 86,19 | 1,11% | 515.742,00 |
| 31.12.2025 | 85,64 | 86,17 | 85,17 | 85,24 | -0,72% | 471.086,00 |
| 30.12.2025 | 86,02 | 86,13 | 85,64 | 85,86 | -0,31% | 377.137,00 |
| 29.12.2025 | 86,53 | 86,65 | 85,62 | 86,13 | -0,54% | 495.751,00 |
| 26.12.2025 | 85,44 | 86,83 | 85,32 | 86,60 | 1,39% | 459.661,00 |
| 24.12.2025 | 85,46 | 85,94 | 84,80 | 85,41 | -0,33% | 413.039,00 |
| 23.12.2025 | 86,51 | 86,90 | 85,63 | 85,69 | -1,16% | 581.107,00 |
| 22.12.2025 | 86,29 | 87,47 | 85,93 | 86,70 | 0,38% | 733.855,00 |
| 19.12.2025 | 85,72 | 86,83 | 85,53 | 86,37 | 0,85% | 3.005.478,00 |
| 18.12.2025 | 85,45 | 86,87 | 85,45 | 85,64 | 0,47% | 1.138.509,00 |
| 17.12.2025 | 85,29 | 86,19 | 84,87 | 85,24 | 0,27% | 796.040,00 |
| 16.12.2025 | 85,01 | 85,88 | 84,88 | 85,01 | -0,12% | 812.490,00 |
| 15.12.2025 | 85,21 | 85,50 | 84,15 | 85,11 | 0,01% | 1.183.072,00 |
| 12.12.2025 | 84,95 | 85,70 | 84,70 | 85,10 | 0,84% | 966.499,00 |
| 11.12.2025 | 82,12 | 84,74 | 81,86 | 84,39 | 2,95% | 702.522,00 |
| 10.12.2025 | 80,59 | 82,45 | 80,47 | 81,97 | 2,21% | 842.985,00 |
| 09.12.2025 | 79,51 | 80,91 | 79,41 | 80,20 | 0,67% | 579.356,00 |
| 08.12.2025 | 80,79 | 81,08 | 79,54 | 79,67 | -1,50% | 604.343,00 |
| 05.12.2025 | 81,30 | 82,03 | 80,76 | 80,88 | -0,60% | 429.375,00 |
| 04.12.2025 | 82,18 | 82,25 | 81,06 | 81,37 | -1,43% | 613.574,00 |
| 03.12.2025 | 82,31 | 82,89 | 82,00 | 82,55 | 1,09% | 604.151,00 |
| 02.12.2025 | 82,85 | 82,85 | 81,62 | 81,66 | -0,71% | 615.043,00 |
| 01.12.2025 | 82,95 | 83,64 | 82,16 | 82,24 | -1,27% | 872.254,00 |
| 28.11.2025 | 83,47 | 84,10 | 83,14 | 83,30 | -0,10% | 525.332,00 |
| 26.11.2025 | 82,49 | 83,93 | 82,46 | 83,38 | 0,80% | 798.410,00 |
| 25.11.2025 | 81,64 | 83,29 | 81,32 | 82,72 | 1,95% | 1.314.512,00 |
| 24.11.2025 | 80,61 | 81,60 | 80,33 | 81,14 | 4,03% | 741.591,00 |
| 20.11.2025 | 79,19 | 79,96 | 77,91 | 78,00 | -0,80% | 623.091,00 |
| 19.11.2025 | 78,89 | 79,36 | 78,23 | 78,63 | -0,51% | 650.034,00 |
| 18.11.2025 | 77,51 | 79,19 | 77,20 | 79,03 | 1,96% | 890.604,00 |