0,985$
-10,45%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,10 | 1,10 | 0,95 | 0,99 | -10,45% | 320.919,00 |
| 16.10.2026 | 1,07 | 1,13 | 1,07 | 1,10 | 1,85% | 132.464,00 |
| 15.10.2026 | 1,06 | 1,11 | 1,03 | 1,08 | 4,35% | 244.347,00 |
| 14.10.2026 | 1,12 | 1,21 | 1,01 | 1,04 | -8,00% | 477.285,00 |
| 13.10.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -4,66% | 210.476,00 |
| 12.10.2026 | 1,21 | 1,25 | 1,16 | 1,18 | -1,67% | 189.502,00 |
| 09.10.2026 | 1,23 | 1,29 | 1,20 | 1,20 | -3,23% | 222.787,00 |
| 08.10.2026 | 1,26 | 1,30 | 1,15 | 1,24 | -1,59% | 670.635,00 |
| 07.10.2026 | 1,34 | 1,39 | 1,25 | 1,26 | -5,97% | 248.132,00 |
| 06.10.2026 | 1,37 | 1,40 | 1,33 | 1,34 | -2,19% | 243.257,00 |
| 05.10.2026 | 1,39 | 1,42 | 1,35 | 1,37 | -1,44% | 196.578,00 |
| 02.10.2026 | 1,46 | 1,49 | 1,39 | 1,39 | -1,42% | 160.074,00 |
| 01.10.2026 | 1,41 | 1,48 | 1,36 | 1,41 | -1,05% | 260.448,00 |
| 30.09.2026 | 1,51 | 1,56 | 1,42 | 1,43 | -5,63% | 259.175,00 |
| 29.09.2026 | 1,60 | 1,66 | 1,50 | 1,51 | -5,63% | 295.486,00 |
| 28.09.2026 | 1,70 | 1,71 | 1,60 | 1,60 | -5,88% | 168.704,00 |
| 25.09.2026 | 1,80 | 1,81 | 1,68 | 1,70 | -3,13% | 197.009,00 |
| 24.09.2026 | 1,79 | 1,79 | 1,73 | 1,76 | -1,40% | 189.713,00 |
| 23.09.2026 | 1,88 | 1,88 | 1,78 | 1,78 | -7,53% | 195.876,00 |
| 22.09.2026 | 1,95 | 1,96 | 1,91 | 1,93 | -0,77% | 104.402,00 |
| 21.09.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 2,65% | 135.267,00 |
| 18.09.2026 | 1,85 | 1,97 | 1,85 | 1,89 | 1,07% | 185.899,00 |
| 17.09.2026 | 1,76 | 1,87 | 1,75 | 1,87 | 8,72% | 227.570,00 |
| 16.09.2026 | 1,83 | 1,86 | 1,71 | 1,72 | -6,52% | 383.093,00 |
| 15.09.2026 | 1,97 | 2,03 | 1,81 | 1,84 | -8,00% | 338.630,00 |
| 14.09.2026 | 2,01 | 2,02 | 1,94 | 2,00 | -0,50% | 193.348,00 |
| 11.09.2026 | 2,05 | 2,08 | 2,00 | 2,01 | -1,95% | 173.324,00 |
| 10.09.2026 | 2,06 | 2,09 | 2,00 | 2,05 | -0,49% | 154.636,00 |
| 09.09.2026 | 2,01 | 2,08 | 2,00 | 2,06 | 2,49% | 144.626,00 |
| 08.09.2026 | 2,05 | 2,14 | 2,01 | 2,01 | -2,90% | 71.097,00 |
| 04.09.2026 | 2,10 | 2,10 | 2,04 | 2,07 | 0,98% | 66.606,00 |
| 03.09.2026 | 2,03 | 2,07 | 2,00 | 2,05 | 3,54% | 40.326,00 |
| 02.09.2026 | 2,08 | 2,15 | 1,98 | 1,98 | -5,04% | 124.140,00 |
| 01.09.2026 | 2,01 | 2,10 | 1,97 | 2,09 | 2,71% | 167.576,00 |
| 31.08.2026 | 2,05 | 2,09 | 2,00 | 2,03 | -1,46% | 133.045,00 |
| 28.08.2026 | 2,05 | 2,14 | 2,05 | 2,06 | -0,48% | 35.243,00 |
| 27.08.2026 | 2,15 | 2,19 | 2,05 | 2,07 | -3,94% | 182.332,00 |
| 26.08.2026 | 2,12 | 2,32 | 2,08 | 2,16 | 0,70% | 335.190,00 |
| 25.08.2026 | 2,14 | 2,15 | 2,09 | 2,14 | 0,00% | 74.292,00 |
| 24.08.2026 | 2,10 | 2,15 | 2,08 | 2,14 | 2,39% | 134.088,00 |
| 21.08.2026 | 2,00 | 2,15 | 2,00 | 2,09 | 6,09% | 186.752,00 |
| 20.08.2026 | 2,07 | 2,09 | 1,96 | 1,97 | -5,29% | 188.204,00 |
| 19.08.2026 | 2,15 | 2,19 | 2,08 | 2,08 | -0,72% | 125.445,00 |
| 18.08.2026 | 2,15 | 2,18 | 2,09 | 2,10 | -3,90% | 111.281,00 |
| 17.08.2026 | 2,23 | 2,26 | 2,17 | 2,18 | -2,24% | 182.130,00 |
| 14.08.2026 | 2,32 | 2,38 | 2,23 | 2,23 | -3,25% | 52.415,00 |
| 13.08.2026 | 2,30 | 2,38 | 2,26 | 2,31 | -0,22% | 65.094,00 |
| 12.08.2026 | 2,36 | 2,43 | 2,28 | 2,31 | -2,53% | 39.327,00 |
| 11.08.2026 | 2,49 | 2,58 | 2,36 | 2,37 | -4,24% | 37.696,00 |
| 10.08.2026 | 2,49 | 2,57 | 2,41 | 2,48 | 1,85% | 123.335,00 |
| 07.08.2026 | 2,19 | 2,46 | 2,14 | 2,43 | 10,96% | 267.669,00 |
| 06.08.2026 | 2,25 | 2,25 | 2,19 | 2,19 | -0,90% | 93.974,00 |
| 05.08.2026 | 2,27 | 2,31 | 2,19 | 2,21 | -3,70% | 66.984,00 |
| 04.08.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 0,22% | 63.767,00 |
| 03.08.2026 | 2,22 | 2,34 | 2,22 | 2,29 | 3,62% | 84.020,00 |
| 31.07.2026 | 2,20 | 2,26 | 2,15 | 2,21 | 1,38% | 315.452,00 |
| 30.07.2026 | 2,30 | 2,35 | 2,18 | 2,18 | -5,42% | 100.215,00 |
| 29.07.2026 | 2,29 | 2,36 | 2,29 | 2,31 | -0,22% | 76.310,00 |
| 28.07.2026 | 2,31 | 2,35 | 2,26 | 2,31 | -0,43% | 135.779,00 |
| 27.07.2026 | 2,38 | 2,40 | 2,32 | 2,32 | -0,64% | 168.421,00 |
| 24.07.2026 | 2,39 | 2,43 | 2,31 | 2,34 | -2,51% | 67.585,00 |
| 23.07.2026 | 2,36 | 2,41 | 2,31 | 2,40 | 1,48% | 79.697,00 |
| 22.07.2026 | 2,40 | 2,47 | 2,35 | 2,36 | -3,08% | 128.959,00 |
| 21.07.2026 | 2,50 | 2,50 | 2,38 | 2,44 | 0,41% | 64.829,00 |
| 20.07.2026 | 2,42 | 2,44 | 2,38 | 2,43 | 1,04% | 85.459,00 |
| 17.07.2026 | 2,51 | 2,54 | 2,39 | 2,40 | -5,14% | 72.640,00 |
| 16.07.2026 | 2,52 | 2,55 | 2,48 | 2,53 | -0,39% | 40.386,00 |
| 15.07.2026 | 2,56 | 2,56 | 2,47 | 2,54 | 0,71% | 151.459,00 |
| 14.07.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -2,25% | 64.166,00 |
| 13.07.2026 | 2,63 | 2,65 | 2,55 | 2,58 | -2,27% | 158.802,00 |
| 10.07.2026 | 2,68 | 2,73 | 2,64 | 2,64 | -1,86% | 61.380,00 |
| 09.07.2026 | 2,71 | 2,76 | 2,68 | 2,69 | 0,00% | 50.345,00 |
| 08.07.2026 | 2,60 | 2,73 | 2,60 | 2,69 | 0,75% | 84.938,00 |
| 07.07.2026 | 2,80 | 2,80 | 2,66 | 2,67 | -4,64% | 101.633,00 |
| 06.07.2026 | 2,78 | 2,92 | 2,71 | 2,80 | 0,36% | 283.034,00 |
| 02.07.2026 | 2,83 | 2,86 | 2,72 | 2,79 | -2,11% | 85.839,00 |
| 01.07.2026 | 2,78 | 2,88 | 2,77 | 2,85 | 2,15% | 73.451,00 |
| 30.06.2026 | 2,81 | 2,85 | 2,74 | 2,79 | -2,11% | 184.280,00 |
| 29.06.2026 | 2,80 | 2,92 | 2,80 | 2,85 | 2,70% | 105.710,00 |
| 26.06.2026 | 2,62 | 2,80 | 2,61 | 2,78 | 6,12% | 142.713,00 |
| 25.06.2026 | 2,71 | 2,72 | 2,60 | 2,62 | -3,51% | 197.926,00 |
| 24.06.2026 | 2,78 | 2,79 | 2,67 | 2,71 | 0,00% | 99.419,00 |
| 23.06.2026 | 2,66 | 2,77 | 2,66 | 2,71 | -0,55% | 142.200,00 |
| 22.06.2026 | 2,88 | 2,90 | 2,70 | 2,73 | -5,38% | 160.642,00 |
| 18.06.2026 | 2,83 | 2,92 | 2,82 | 2,88 | 1,77% | 140.499,00 |
| 17.06.2026 | 2,90 | 2,96 | 2,80 | 2,83 | -2,41% | 124.746,00 |
| 16.06.2026 | 3,04 | 3,05 | 2,89 | 2,90 | -4,61% | 269.076,00 |
| 15.06.2026 | 3,32 | 3,35 | 3,00 | 3,04 | -8,43% | 379.554,00 |
| 12.06.2026 | 2,94 | 3,37 | 2,88 | 3,32 | 14,68% | 743.669,00 |
| 11.06.2026 | 2,88 | 2,94 | 2,78 | 2,90 | 1,05% | 229.188,00 |
| 10.06.2026 | 2,44 | 2,90 | 2,44 | 2,87 | 17,18% | 636.077,00 |
| 09.06.2026 | 2,42 | 2,54 | 2,42 | 2,45 | 0,62% | 212.709,00 |
| 08.06.2026 | 2,50 | 2,52 | 2,42 | 2,43 | -0,82% | 97.136,00 |
| 05.06.2026 | 2,60 | 2,62 | 2,39 | 2,45 | -4,48% | 348.506,00 |
| 04.06.2026 | 2,49 | 2,62 | 2,48 | 2,57 | 3,85% | 196.578,00 |
| 03.06.2026 | 2,51 | 2,57 | 2,43 | 2,47 | -1,59% | 170.245,00 |
| 02.06.2026 | 2,58 | 2,60 | 2,46 | 2,51 | -2,71% | 235.894,00 |
| 01.06.2026 | 2,51 | 2,62 | 2,50 | 2,58 | 3,20% | 239.458,00 |
| 29.05.2026 | 2,68 | 2,71 | 2,49 | 2,50 | -6,72% | 231.768,00 |
| 28.05.2026 | 2,70 | 2,79 | 2,65 | 2,68 | -0,37% | 120.379,00 |