3,030$
0,33%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 3,14 | 3,15 | 3,08 | 3,10 | -1,59% | 78.110,00 |
| 01.10.2025 | 3,23 | 3,23 | 3,13 | 3,15 | -1,87% | 73.129,00 |
| 30.09.2025 | 3,28 | 3,37 | 3,20 | 3,21 | -2,43% | 109.274,00 |
| 29.09.2025 | 3,38 | 3,39 | 3,28 | 3,29 | -1,79% | 42.717,00 |
| 26.09.2025 | 3,34 | 3,47 | 3,27 | 3,35 | 1,21% | 73.503,00 |
| 25.09.2025 | 3,39 | 3,42 | 3,29 | 3,31 | -2,93% | 90.973,00 |
| 24.09.2025 | 3,48 | 3,50 | 3,38 | 3,41 | -1,45% | 49.081,00 |
| 23.09.2025 | 3,50 | 3,58 | 3,43 | 3,46 | -0,57% | 124.314,00 |
| 22.09.2025 | 3,44 | 3,58 | 3,40 | 3,48 | 0,87% | 87.169,00 |
| 19.09.2025 | 3,50 | 3,54 | 3,43 | 3,45 | -1,43% | 148.858,00 |
| 18.09.2025 | 3,42 | 3,50 | 3,41 | 3,50 | 3,24% | 61.238,00 |
| 17.09.2025 | 3,48 | 3,61 | 3,39 | 3,39 | -2,02% | 119.858,00 |
| 16.09.2025 | 3,50 | 3,53 | 3,36 | 3,46 | -0,86% | 234.348,00 |
| 15.09.2025 | 3,33 | 3,55 | 3,29 | 3,49 | 5,12% | 292.748,00 |
| 12.09.2025 | 3,43 | 3,43 | 3,30 | 3,32 | -4,32% | 97.399,00 |
| 11.09.2025 | 3,35 | 3,53 | 3,29 | 3,47 | 4,20% | 165.191,00 |
| 10.09.2025 | 3,45 | 3,49 | 3,29 | 3,33 | -2,35% | 150.796,00 |
| 09.09.2025 | 3,34 | 3,46 | 3,29 | 3,41 | 2,40% | 210.853,00 |
| 08.09.2025 | 3,44 | 3,47 | 3,29 | 3,33 | -2,06% | 105.935,00 |
| 05.09.2025 | 3,42 | 3,50 | 3,35 | 3,40 | -0,87% | 93.558,00 |
| 04.09.2025 | 3,57 | 3,64 | 3,40 | 3,43 | -3,38% | 119.517,00 |
| 03.09.2025 | 3,57 | 3,64 | 3,52 | 3,55 | -0,84% | 46.396,00 |
| 02.09.2025 | 3,58 | 3,65 | 3,47 | 3,58 | -2,19% | 101.732,00 |
| 29.08.2025 | 3,79 | 3,80 | 3,65 | 3,66 | -2,66% | 106.323,00 |
| 28.08.2025 | 3,81 | 3,84 | 3,73 | 3,76 | -0,79% | 69.527,00 |
| 27.08.2025 | 3,71 | 3,80 | 3,67 | 3,79 | 2,16% | 96.436,00 |
| 26.08.2025 | 3,73 | 3,78 | 3,66 | 3,71 | 0,54% | 109.810,00 |
| 25.08.2025 | 3,66 | 3,85 | 3,66 | 3,69 | 0,00% | 129.815,00 |
| 22.08.2025 | 3,53 | 3,78 | 3,50 | 3,69 | 5,43% | 155.686,00 |
| 21.08.2025 | 3,56 | 3,65 | 3,47 | 3,50 | -2,23% | 122.694,00 |
| 20.08.2025 | 3,55 | 3,61 | 3,53 | 3,58 | 0,85% | 39.318,00 |
| 19.08.2025 | 3,60 | 3,72 | 3,52 | 3,55 | -1,11% | 188.365,00 |
| 18.08.2025 | 3,62 | 3,67 | 3,55 | 3,59 | 1,13% | 103.528,00 |
| 15.08.2025 | 3,65 | 3,82 | 3,50 | 3,55 | -1,39% | 243.541,00 |
| 14.08.2025 | 3,45 | 3,60 | 3,35 | 3,60 | 4,05% | 160.049,00 |
| 13.08.2025 | 3,50 | 3,70 | 3,45 | 3,46 | -1,14% | 252.820,00 |
| 12.08.2025 | 3,31 | 3,51 | 3,31 | 3,50 | 5,90% | 352.489,00 |
| 11.08.2025 | 3,63 | 3,77 | 3,27 | 3,31 | -8,45% | 474.509,00 |
| 08.08.2025 | 4,21 | 4,29 | 3,60 | 3,61 | -17,86% | 522.724,00 |
| 07.08.2025 | 4,56 | 4,56 | 4,29 | 4,40 | -2,33% | 170.450,00 |
| 06.08.2025 | 4,50 | 4,51 | 4,39 | 4,50 | 0,00% | 130.152,00 |
| 05.08.2025 | 4,57 | 4,57 | 4,45 | 4,50 | -1,32% | 148.298,00 |
| 04.08.2025 | 4,45 | 4,58 | 4,42 | 4,56 | 3,28% | 124.206,00 |
| 01.08.2025 | 4,54 | 4,57 | 4,36 | 4,42 | -3,50% | 131.727,00 |
| 31.07.2025 | 4,55 | 4,61 | 4,52 | 4,58 | -0,54% | 73.838,00 |
| 30.07.2025 | 4,76 | 4,76 | 4,58 | 4,60 | -2,75% | 52.668,00 |
| 29.07.2025 | 4,82 | 4,82 | 4,58 | 4,73 | -1,25% | 164.813,00 |
| 28.07.2025 | 4,83 | 4,86 | 4,73 | 4,79 | -0,62% | 183.489,00 |
| 25.07.2025 | 4,80 | 4,83 | 4,65 | 4,82 | 0,84% | 103.963,00 |
| 24.07.2025 | 4,95 | 4,95 | 4,75 | 4,78 | -3,43% | 171.486,00 |