2,750$
-0,36%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 4,90 | 4,95 | 4,84 | 4,95 | 1,64% | 176.791,00 |
| 22.07.2025 | 4,76 | 4,89 | 4,65 | 4,87 | 3,18% | 223.322,00 |
| 21.07.2025 | 4,72 | 4,90 | 4,64 | 4,72 | 0,21% | 243.126,00 |
| 18.07.2025 | 4,70 | 4,74 | 4,66 | 4,71 | 0,43% | 143.612,00 |
| 17.07.2025 | 4,61 | 4,70 | 4,60 | 4,69 | 1,96% | 291.099,00 |
| 16.07.2025 | 4,56 | 4,66 | 4,49 | 4,60 | 2,45% | 187.231,00 |
| 15.07.2025 | 4,68 | 4,68 | 4,41 | 4,49 | -4,06% | 221.824,00 |
| 14.07.2025 | 4,51 | 4,68 | 4,44 | 4,68 | 3,54% | 148.106,00 |
| 11.07.2025 | 4,49 | 4,54 | 4,33 | 4,52 | 0,44% | 134.680,00 |
| 10.07.2025 | 4,05 | 4,50 | 4,05 | 4,50 | 9,76% | 253.860,00 |
| 09.07.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -2,15% | 83.402,00 |
| 08.07.2025 | 4,31 | 4,36 | 4,12 | 4,19 | -2,56% | 186.116,00 |
| 07.07.2025 | 4,11 | 4,32 | 4,06 | 4,30 | 2,87% | 220.835,00 |
| 03.07.2025 | 4,11 | 4,18 | 4,03 | 4,18 | 2,20% | 124.158,00 |
| 02.07.2025 | 3,94 | 4,09 | 3,93 | 4,09 | 4,20% | 236.291,00 |
| 01.07.2025 | 3,65 | 3,93 | 3,65 | 3,93 | 6,95% | 316.249,00 |
| 30.06.2025 | 3,79 | 3,80 | 3,60 | 3,67 | -2,39% | 385.754,00 |
| 27.06.2025 | 3,80 | 3,96 | 3,67 | 3,76 | -1,31% | 4.207.542,00 |
| 26.06.2025 | 3,96 | 4,09 | 3,81 | 3,81 | -3,79% | 243.949,00 |
| 25.06.2025 | 3,90 | 3,98 | 3,71 | 3,96 | 1,80% | 197.038,00 |
| 24.06.2025 | 3,75 | 3,94 | 3,73 | 3,89 | 4,29% | 233.141,00 |
| 23.06.2025 | 3,83 | 3,89 | 3,57 | 3,73 | -4,36% | 260.309,00 |
| 20.06.2025 | 3,79 | 4,06 | 3,74 | 3,90 | 4,56% | 506.731,00 |
| 18.06.2025 | 3,45 | 4,18 | 3,41 | 3,73 | 14,42% | 1.051.871,00 |
| 17.06.2025 | 3,06 | 3,29 | 3,04 | 3,26 | 5,84% | 171.875,00 |
| 16.06.2025 | 3,07 | 3,22 | 3,00 | 3,08 | 1,65% | 296.449,00 |
| 13.06.2025 | 3,20 | 3,21 | 3,02 | 3,03 | -6,77% | 186.017,00 |
| 12.06.2025 | 3,19 | 3,25 | 3,04 | 3,25 | 0,93% | 336.196,00 |
| 11.06.2025 | 3,28 | 3,34 | 3,18 | 3,22 | -1,53% | 189.918,00 |
| 10.06.2025 | 3,33 | 3,40 | 3,21 | 3,27 | -1,21% | 160.861,00 |
| 09.06.2025 | 3,15 | 3,33 | 3,12 | 3,31 | 5,08% | 183.069,00 |
| 06.06.2025 | 3,15 | 3,28 | 3,10 | 3,15 | 1,61% | 107.721,00 |
| 05.06.2025 | 3,14 | 3,23 | 3,04 | 3,10 | -1,27% | 154.493,00 |
| 04.06.2025 | 3,19 | 3,22 | 3,10 | 3,14 | -1,26% | 148.125,00 |
| 03.06.2025 | 3,18 | 3,34 | 3,14 | 3,18 | 0,00% | 211.749,00 |
| 02.06.2025 | 3,18 | 3,22 | 3,13 | 3,18 | -0,31% | 161.714,00 |
| 30.05.2025 | 3,15 | 3,22 | 3,10 | 3,19 | 0,63% | 172.344,00 |
| 29.05.2025 | 3,26 | 3,32 | 3,12 | 3,17 | -1,55% | 147.840,00 |
| 28.05.2025 | 3,28 | 3,32 | 3,18 | 3,22 | -2,42% | 170.920,00 |
| 27.05.2025 | 3,44 | 3,56 | 3,21 | 3,30 | -2,37% | 328.724,00 |
| 23.05.2025 | 3,37 | 3,41 | 3,20 | 3,38 | -1,74% | 163.881,00 |
| 22.05.2025 | 3,50 | 3,52 | 3,39 | 3,44 | -2,27% | 191.246,00 |
| 21.05.2025 | 3,51 | 3,54 | 3,40 | 3,52 | -1,40% | 231.169,00 |
| 20.05.2025 | 3,38 | 3,57 | 3,31 | 3,57 | 4,39% | 152.610,00 |
| 19.05.2025 | 3,58 | 3,64 | 3,41 | 3,42 | -6,81% | 101.453,00 |
| 16.05.2025 | 3,66 | 3,73 | 3,55 | 3,67 | 0,00% | 95.952,00 |