2,875$
1,59%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,83 | 2,92 | 2,82 | 2,88 | 1,59% | 140.498,00 |
| 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 |
| 27.05.2026 | 2,61 | 2,75 | 2,61 | 2,69 | 3,86% | 120.875,00 |
| 26.05.2026 | 2,66 | 2,71 | 2,58 | 2,59 | -2,45% | 155.593,00 |
| 22.05.2026 | 2,81 | 2,82 | 2,57 | 2,66 | -5,18% | 524.787,00 |
| 21.05.2026 | 2,75 | 2,81 | 2,67 | 2,80 | 2,19% | 111.578,00 |
| 20.05.2026 | 2,78 | 2,78 | 2,65 | 2,74 | 0,74% | 176.579,00 |
| 19.05.2026 | 2,67 | 2,73 | 2,66 | 2,72 | -0,18% | 62.084,00 |
| 18.05.2026 | 2,67 | 2,87 | 2,63 | 2,73 | 2,06% | 48.386,00 |
| 15.05.2026 | 2,93 | 2,93 | 2,64 | 2,67 | -10,85% | 238.452,00 |
| 14.05.2026 | 2,91 | 3,03 | 2,91 | 3,00 | 2,04% | 212.280,00 |
| 13.05.2026 | 2,82 | 2,95 | 2,77 | 2,94 | 3,71% | 149.452,00 |
| 12.05.2026 | 2,91 | 3,02 | 2,80 | 2,83 | -3,41% | 254.812,00 |
| 11.05.2026 | 2,93 | 3,06 | 2,89 | 2,93 | -1,35% | 194.593,00 |
| 08.05.2026 | 2,63 | 3,02 | 2,47 | 2,97 | 15,56% | 490.438,00 |
| 07.05.2026 | 2,47 | 2,65 | 2,47 | 2,57 | 1,98% | 194.197,00 |
| 06.05.2026 | 2,52 | 2,61 | 2,50 | 2,52 | 0,00% | 145.745,00 |
| 05.05.2026 | 2,54 | 2,60 | 2,43 | 2,52 | 0,40% | 119.592,00 |
| 04.05.2026 | 2,56 | 2,57 | 2,35 | 2,51 | -1,38% | 240.232,00 |
| 01.05.2026 | 2,44 | 2,61 | 2,43 | 2,55 | 5,17% | 153.750,00 |
| 30.04.2026 | 2,43 | 2,44 | 2,40 | 2,42 | 0,41% | 27.305,00 |
| 29.04.2026 | 2,41 | 2,44 | 2,37 | 2,41 | 0,42% | 28.820,00 |
| 28.04.2026 | 2,40 | 2,44 | 2,36 | 2,40 | -0,83% | 221.699,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,39 | 2,42 | -2,81% | 58.053,00 |
| 24.04.2026 | 2,46 | 2,52 | 2,38 | 2,49 | 1,01% | 57.940,00 |
| 23.04.2026 | 2,43 | 2,49 | 2,40 | 2,47 | 3,14% | 91.938,00 |
| 22.04.2026 | 2,38 | 2,50 | 2,36 | 2,39 | -2,85% | 119.051,00 |
| 21.04.2026 | 2,59 | 2,67 | 2,46 | 2,46 | -8,55% | 86.444,00 |
| 20.04.2026 | 2,63 | 2,81 | 2,63 | 2,69 | 2,48% | 497.040,00 |
| 17.04.2026 | 2,43 | 2,63 | 2,40 | 2,63 | 10,29% | 183.315,00 |
| 16.04.2026 | 2,45 | 2,45 | 2,36 | 2,38 | -3,25% | 69.529,00 |
| 15.04.2026 | 2,52 | 2,54 | 2,46 | 2,46 | -1,20% | 76.248,00 |
| 14.04.2026 | 2,47 | 2,55 | 2,47 | 2,49 | 0,40% | 54.488,00 |
| 13.04.2026 | 2,42 | 2,48 | 2,35 | 2,48 | 0,00% | 125.965,00 |
| 10.04.2026 | 2,70 | 2,74 | 2,45 | 2,48 | -8,15% | 146.557,00 |
| 09.04.2026 | 2,70 | 2,73 | 2,59 | 2,70 | 0,00% | 135.228,00 |
| 08.04.2026 | 2,69 | 2,73 | 2,58 | 2,70 | 4,65% | 226.769,00 |
| 07.04.2026 | 2,56 | 2,59 | 2,53 | 2,58 | 0,78% | 112.524,00 |
| 06.04.2026 | 2,55 | 2,61 | 2,50 | 2,56 | 0,39% | 91.223,00 |
| 02.04.2026 | 2,39 | 2,57 | 2,37 | 2,55 | 5,81% | 93.276,00 |
| 01.04.2026 | 2,29 | 2,46 | 2,26 | 2,41 | 6,64% | 193.508,00 |
| 31.03.2026 | 2,24 | 2,28 | 2,17 | 2,26 | 4,63% | 109.962,00 |
| 30.03.2026 | 2,19 | 2,26 | 2,13 | 2,16 | -0,23% | 101.988,00 |
| 27.03.2026 | 2,24 | 2,24 | 2,14 | 2,17 | -4,84% | 140.101,00 |
| 26.03.2026 | 2,28 | 2,30 | 2,24 | 2,28 | -1,09% | 52.034,00 |
| 25.03.2026 | 2,41 | 2,49 | 2,22 | 2,30 | 3,37% | 87.694,00 |
| 24.03.2026 | 2,31 | 2,34 | 2,22 | 2,23 | -3,89% | 94.238,00 |
| 23.03.2026 | 2,32 | 2,40 | 2,23 | 2,32 | 0,43% | 108.526,00 |
| 20.03.2026 | 2,44 | 2,44 | 2,26 | 2,31 | -6,30% | 153.827,00 |
| 19.03.2026 | 2,50 | 2,52 | 2,42 | 2,46 | -1,99% | 80.254,00 |
| 18.03.2026 | 2,57 | 2,59 | 2,48 | 2,51 | -2,33% | 52.108,00 |
| 17.03.2026 | 2,58 | 2,61 | 2,56 | 2,57 | -0,39% | 59.475,00 |
| 16.03.2026 | 2,65 | 2,72 | 2,58 | 2,58 | -1,71% | 77.265,00 |
| 13.03.2026 | 2,69 | 2,89 | 2,59 | 2,63 | -4,02% | 105.685,00 |
| 12.03.2026 | 2,79 | 2,81 | 2,68 | 2,74 | -3,70% | 125.834,00 |
| 11.03.2026 | 2,69 | 2,90 | 2,68 | 2,84 | 4,80% | 109.193,00 |
| 10.03.2026 | 2,60 | 2,81 | 2,58 | 2,71 | 2,26% | 166.184,00 |
| 09.03.2026 | 2,48 | 2,69 | 2,44 | 2,65 | -0,75% | 176.876,00 |
| 06.03.2026 | 2,22 | 2,86 | 2,02 | 2,67 | 17,36% | 675.112,00 |
| 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 | 3,57% | 64.009,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,15 | 2,24 | -0,44% | 246.522,00 |
| 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 |