2,275$
-0,44%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,27 | 2,29 | 2,23 | 2,28 | -0,44% | 96.490,00 |
| 04.03.2026 | 2,34 | 2,37 | 2,28 | 2,29 | -0,65% | 157.587,00 |
| 03.03.2026 | 2,24 | 2,33 | 2,19 | 2,30 | 2,68% | 88.230,00 |
| 02.03.2026 | 2,23 | 2,25 | 2,19 | 2,24 | -0,22% | 34.554,00 |
| 27.02.2026 | 2,32 | 2,35 | 2,20 | 2,25 | -3,85% | 126.026,00 |
| 26.02.2026 | 2,26 | 2,37 | 2,19 | 2,34 | 2,86% | 219.692,00 |
| 25.02.2026 | 2,28 | 2,31 | 2,21 | 2,27 | -2,16% | 83.983,00 |
| 24.02.2026 | 2,22 | 2,33 | 2,21 | 2,32 | 3,11% | 64.009,00 |
| 20.02.2026 | 2,24 | 2,30 | 2,23 | 2,25 | 0,00% | 77.243,00 |
| 19.02.2026 | 2,25 | 2,25 | 2,17 | 2,25 | -0,22% | 39.408,00 |
| 18.02.2026 | 2,20 | 2,35 | 2,19 | 2,26 | 1,81% | 79.160,00 |
| 17.02.2026 | 2,25 | 2,26 | 2,17 | 2,22 | -1,99% | 66.044,00 |
| 13.02.2026 | 2,22 | 2,30 | 2,16 | 2,26 | 3,20% | 127.019,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,17 | 2,19 | -3,95% | 67.660,00 |
| 11.02.2026 | 2,38 | 2,38 | 2,23 | 2,28 | -4,00% | 94.455,00 |
| 10.02.2026 | 2,34 | 2,48 | 2,34 | 2,38 | 1,93% | 91.476,00 |
| 09.02.2026 | 2,25 | 2,37 | 2,21 | 2,33 | 3,10% | 49.246,00 |
| 06.02.2026 | 2,25 | 2,31 | 2,22 | 2,26 | 2,96% | 124.721,00 |
| 05.02.2026 | 2,35 | 2,38 | 2,16 | 2,20 | -6,60% | 243.174,00 |
| 04.02.2026 | 2,42 | 2,46 | 2,32 | 2,35 | -2,89% | 78.060,00 |
| 03.02.2026 | 2,35 | 2,43 | 2,31 | 2,42 | 2,98% | 308.397,00 |
| 02.02.2026 | 2,33 | 2,42 | 2,30 | 2,35 | 1,29% | 239.440,00 |
| 30.01.2026 | 2,38 | 2,47 | 2,32 | 2,32 | -2,93% | 217.706,00 |
| 29.01.2026 | 2,46 | 2,53 | 2,34 | 2,39 | -1,24% | 143.260,00 |
| 28.01.2026 | 2,43 | 2,49 | 2,40 | 2,42 | -0,82% | 335.097,00 |
| 27.01.2026 | 2,50 | 2,50 | 2,36 | 2,44 | 0,83% | 210.101,00 |
| 26.01.2026 | 2,48 | 2,59 | 2,41 | 2,42 | -3,20% | 58.239,00 |
| 22.01.2026 | 2,62 | 2,62 | 2,48 | 2,50 | -0,79% | 76.442,00 |
| 21.01.2026 | 2,51 | 2,57 | 2,45 | 2,52 | 0,20% | 132.413,00 |
| 20.01.2026 | 2,56 | 2,61 | 2,45 | 2,52 | -4,01% | 233.843,00 |
| 16.01.2026 | 2,54 | 2,67 | 2,50 | 2,62 | 2,34% | 146.640,00 |
| 15.01.2026 | 2,50 | 2,57 | 2,46 | 2,56 | 1,59% | 96.061,00 |
| 14.01.2026 | 2,41 | 2,56 | 2,41 | 2,52 | 2,86% | 103.620,00 |
| 13.01.2026 | 2,44 | 2,47 | 2,38 | 2,45 | 0,00% | 62.540,00 |
| 12.01.2026 | 2,52 | 2,66 | 2,35 | 2,45 | -2,78% | 403.243,00 |
| 09.01.2026 | 2,57 | 2,57 | 2,50 | 2,52 | -1,18% | 78.035,00 |
| 08.01.2026 | 2,54 | 2,62 | 2,53 | 2,55 | -0,39% | 54.107,00 |
| 07.01.2026 | 2,65 | 2,65 | 2,53 | 2,56 | -3,76% | 88.399,00 |
| 06.01.2026 | 2,63 | 2,67 | 2,61 | 2,66 | 0,76% | 79.124,00 |
| 05.01.2026 | 2,53 | 2,69 | 2,53 | 2,64 | 5,60% | 130.091,00 |
| 02.01.2026 | 2,61 | 2,62 | 2,50 | 2,50 | -4,21% | 230.523,00 |
| 31.12.2025 | 2,58 | 2,64 | 2,56 | 2,61 | 0,38% | 144.248,00 |
| 30.12.2025 | 2,66 | 2,68 | 2,58 | 2,60 | -2,26% | 116.285,00 |
| 29.12.2025 | 2,67 | 2,70 | 2,62 | 2,66 | -1,12% | 182.557,00 |
| 26.12.2025 | 2,62 | 2,71 | 2,59 | 2,69 | 1,13% | 207.120,00 |
| 24.12.2025 | 2,64 | 2,68 | 2,60 | 2,66 | 0,76% | 146.966,00 |
| 23.12.2025 | 2,73 | 2,83 | 2,61 | 2,64 | -1,86% | 501.864,00 |
| 22.12.2025 | 2,91 | 2,91 | 2,65 | 2,69 | -6,27% | 190.993,00 |
| 19.12.2025 | 3,01 | 3,04 | 2,87 | 2,87 | -4,97% | 88.314,00 |
| 18.12.2025 | 3,05 | 3,08 | 2,98 | 3,02 | -0,33% | 178.126,00 |
| 17.12.2025 | 3,02 | 3,18 | 3,00 | 3,03 | 0,33% | 149.462,00 |
| 16.12.2025 | 2,92 | 3,13 | 2,86 | 3,02 | 4,86% | 420.506,00 |
| 15.12.2025 | 3,08 | 3,08 | 2,86 | 2,88 | -6,49% | 270.655,00 |
| 12.12.2025 | 2,90 | 3,25 | 2,90 | 3,08 | 5,84% | 345.104,00 |
| 11.12.2025 | 2,75 | 3,00 | 2,75 | 2,91 | 2,83% | 172.289,00 |
| 10.12.2025 | 2,65 | 2,91 | 2,61 | 2,83 | 7,20% | 187.509,00 |
| 09.12.2025 | 2,70 | 2,74 | 2,64 | 2,64 | -2,22% | 107.032,00 |
| 08.12.2025 | 2,77 | 2,77 | 2,67 | 2,70 | -2,88% | 60.111,00 |
| 05.12.2025 | 2,73 | 2,82 | 2,67 | 2,78 | 2,58% | 86.884,00 |
| 04.12.2025 | 2,77 | 2,82 | 2,66 | 2,71 | -2,52% | 77.279,00 |
| 03.12.2025 | 2,80 | 2,89 | 2,77 | 2,78 | -2,80% | 150.583,00 |
| 02.12.2025 | 2,74 | 2,89 | 2,72 | 2,86 | 4,76% | 170.356,00 |
| 01.12.2025 | 2,68 | 2,79 | 2,62 | 2,73 | 1,49% | 162.021,00 |
| 28.11.2025 | 2,63 | 2,74 | 2,63 | 2,69 | 2,67% | 82.679,00 |
| 26.11.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -1,13% | 70.858,00 |
| 25.11.2025 | 2,60 | 2,74 | 2,48 | 2,65 | 1,92% | 211.148,00 |
| 24.11.2025 | 2,51 | 2,60 | 2,46 | 2,60 | 7,44% | 136.497,00 |
| 20.11.2025 | 2,37 | 2,55 | 2,35 | 2,42 | 1,26% | 159.254,00 |
| 19.11.2025 | 2,32 | 2,42 | 2,30 | 2,39 | 2,27% | 186.730,00 |
| 18.11.2025 | 2,29 | 2,43 | 2,26 | 2,34 | 2,23% | 233.899,00 |
| 17.11.2025 | 2,41 | 2,42 | 2,25 | 2,29 | -6,69% | 261.973,00 |
| 13.11.2025 | 2,57 | 2,57 | 2,41 | 2,45 | -5,77% | 135.909,00 |
| 12.11.2025 | 2,69 | 2,70 | 2,56 | 2,60 | -3,35% | 200.095,00 |
| 11.11.2025 | 2,61 | 2,72 | 2,53 | 2,69 | 1,13% | 111.723,00 |
| 10.11.2025 | 2,66 | 2,79 | 2,54 | 2,66 | 0,76% | 174.981,00 |
| 07.11.2025 | 2,59 | 2,68 | 2,46 | 2,64 | 0,76% | 181.337,00 |
| 06.11.2025 | 2,39 | 3,07 | 2,39 | 2,62 | 9,62% | 747.022,00 |
| 05.11.2025 | 2,40 | 2,46 | 2,34 | 2,39 | -0,83% | 139.656,00 |
| 04.11.2025 | 2,43 | 2,50 | 2,30 | 2,41 | -1,63% | 181.931,00 |
| 03.11.2025 | 2,46 | 2,46 | 2,39 | 2,45 | 0,00% | 102.579,00 |
| 31.10.2025 | 2,42 | 2,48 | 2,36 | 2,45 | 1,66% | 173.871,00 |
| 30.10.2025 | 2,52 | 2,54 | 2,40 | 2,41 | -4,37% | 151.221,00 |
| 29.10.2025 | 2,65 | 2,66 | 2,51 | 2,52 | -5,62% | 254.732,00 |
| 28.10.2025 | 2,72 | 2,74 | 2,64 | 2,67 | -1,84% | 172.213,00 |
| 27.10.2025 | 2,85 | 2,85 | 2,68 | 2,72 | -3,55% | 156.839,00 |
| 24.10.2025 | 2,83 | 2,91 | 2,79 | 2,82 | 0,36% | 231.655,00 |
| 23.10.2025 | 2,78 | 2,85 | 2,73 | 2,81 | 0,72% | 221.383,00 |
| 22.10.2025 | 2,70 | 2,83 | 2,67 | 2,79 | 2,57% | 151.940,00 |
| 21.10.2025 | 2,70 | 2,80 | 2,64 | 2,72 | -0,73% | 191.211,00 |
| 20.10.2025 | 2,64 | 2,76 | 2,60 | 2,74 | 5,38% | 152.526,00 |
| 17.10.2025 | 2,64 | 2,72 | 2,53 | 2,60 | -2,26% | 163.232,00 |
| 16.10.2025 | 2,70 | 2,78 | 2,59 | 2,66 | -1,85% | 271.215,00 |
| 15.10.2025 | 2,55 | 2,74 | 2,51 | 2,71 | 8,40% | 695.779,00 |
| 14.10.2025 | 2,53 | 2,63 | 2,50 | 2,50 | -1,57% | 210.542,00 |
| 13.10.2025 | 2,65 | 2,69 | 2,51 | 2,54 | -2,68% | 205.432,00 |
| 10.10.2025 | 2,75 | 2,77 | 2,61 | 2,61 | -5,09% | 278.482,00 |
| 09.10.2025 | 2,75 | 2,89 | 2,70 | 2,75 | -0,36% | 156.496,00 |
| 08.10.2025 | 2,85 | 2,92 | 2,70 | 2,76 | -1,43% | 250.141,00 |
| 07.10.2025 | 2,90 | 2,91 | 2,78 | 2,80 | -2,78% | 153.011,00 |
| 06.10.2025 | 3,10 | 3,10 | 2,87 | 2,88 | -7,10% | 188.660,00 |