32,230$
0,81%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 32,32 | 32,93 | 31,97 | 32,23 | 0,81% | 136.923,00 |
| 16.01.2025 | 32,16 | 32,48 | 31,49 | 31,97 | -0,78% | 237.601,00 |
| 15.01.2025 | 32,56 | 32,81 | 31,97 | 32,22 | 1,29% | 122.982,00 |
| 14.01.2025 | 31,52 | 31,91 | 31,31 | 31,81 | 1,26% | 123.845,00 |
| 13.01.2025 | 30,92 | 31,58 | 30,80 | 31,42 | 0,85% | 131.219,00 |
| 10.01.2025 | 30,69 | 31,20 | 30,39 | 31,15 | -0,51% | 184.102,00 |
| 08.01.2025 | 31,11 | 31,38 | 30,75 | 31,31 | 0,13% | 115.980,00 |
| 07.01.2025 | 32,00 | 32,30 | 31,11 | 31,27 | -1,94% | 125.782,00 |
| 06.01.2025 | 31,65 | 32,31 | 31,50 | 31,89 | 1,56% | 151.244,00 |
| 03.01.2025 | 31,44 | 31,56 | 30,74 | 31,40 | 0,90% | 133.243,00 |
| 02.01.2025 | 31,78 | 31,96 | 31,03 | 31,12 | -1,52% | 139.606,00 |
| 31.12.2024 | 31,42 | 31,88 | 31,13 | 31,60 | 1,28% | 147.578,00 |
| 30.12.2024 | 31,18 | 31,28 | 30,51 | 31,20 | -0,61% | 170.479,00 |
| 27.12.2024 | 31,50 | 31,94 | 31,00 | 31,39 | -1,13% | 153.486,00 |
| 26.12.2024 | 31,07 | 31,88 | 30,85 | 31,75 | 1,73% | 119.856,00 |
| 24.12.2024 | 31,25 | 31,25 | 30,98 | 31,21 | 0,32% | 49.841,00 |
| 23.12.2024 | 30,96 | 31,34 | 30,80 | 31,11 | -0,16% | 234.041,00 |
| 20.12.2024 | 30,47 | 31,55 | 30,26 | 31,16 | 0,29% | 950.460,00 |
| 19.12.2024 | 31,18 | 31,58 | 30,56 | 31,07 | -0,03% | 259.044,00 |
| 18.12.2024 | 33,35 | 33,51 | 30,98 | 31,08 | -5,99% | 230.449,00 |
| 17.12.2024 | 33,08 | 33,59 | 32,93 | 33,06 | -0,90% | 200.644,00 |
| 16.12.2024 | 33,39 | 33,54 | 32,95 | 33,36 | 0,53% | 275.865,00 |
| 13.12.2024 | 33,13 | 33,32 | 32,62 | 33,19 | 0,62% | 152.060,00 |
| 12.12.2024 | 33,61 | 34,13 | 32,98 | 32,98 | -1,90% | 220.537,00 |
| 11.12.2024 | 33,80 | 34,20 | 33,46 | 33,62 | 0,66% | 413.076,00 |
| 10.12.2024 | 33,09 | 33,64 | 32,62 | 33,40 | 0,94% | 218.014,00 |
| 09.12.2024 | 33,46 | 33,93 | 32,88 | 33,09 | -1,11% | 172.901,00 |
| 06.12.2024 | 33,71 | 34,23 | 33,41 | 33,46 | -0,06% | 141.263,00 |
| 05.12.2024 | 33,85 | 34,33 | 33,42 | 33,48 | -0,74% | 261.119,00 |
| 04.12.2024 | 33,53 | 34,16 | 33,39 | 33,73 | 1,02% | 255.980,00 |
| 03.12.2024 | 33,84 | 33,95 | 32,79 | 33,39 | -1,65% | 235.529,00 |
| 02.12.2024 | 33,86 | 34,18 | 33,30 | 33,95 | 0,62% | 217.029,00 |
| 29.11.2024 | 33,52 | 34,32 | 33,52 | 33,74 | 1,44% | 303.635,00 |
| 27.11.2024 | 33,40 | 34,05 | 33,16 | 33,26 | -0,06% | 177.368,00 |
| 26.11.2024 | 33,76 | 34,28 | 33,26 | 33,28 | -2,12% | 333.144,00 |
| 25.11.2024 | 34,25 | 34,57 | 33,88 | 34,00 | 0,35% | 468.327,00 |
| 22.11.2024 | 33,90 | 34,39 | 33,75 | 33,88 | -0,53% | 259.895,00 |
| 20.11.2024 | 32,97 | 34,07 | 32,77 | 34,06 | 2,59% | 174.229,00 |
| 19.11.2024 | 32,96 | 33,64 | 32,72 | 33,20 | -0,27% | 235.877,00 |
| 18.11.2024 | 33,14 | 33,74 | 33,02 | 33,29 | 0,30% | 217.140,00 |
| 15.11.2024 | 33,21 | 33,83 | 32,89 | 33,19 | -0,09% | 249.795,00 |
| 14.11.2024 | 33,70 | 33,89 | 32,89 | 33,22 | -1,26% | 310.939,00 |
| 13.11.2024 | 33,83 | 34,56 | 33,19 | 33,65 | -0,53% | 314.246,00 |
| 12.11.2024 | 33,21 | 34,02 | 32,92 | 33,83 | 0,61% | 294.003,00 |
| 11.11.2024 | 32,20 | 33,92 | 32,05 | 33,62 | 4,38% | 460.870,00 |
| 08.11.2024 | 31,20 | 32,77 | 30,26 | 32,21 | 4,65% | 326.457,00 |
| 07.11.2024 | 30,75 | 31,03 | 30,40 | 30,78 | -0,03% | 442.359,00 |
| 06.11.2024 | 30,25 | 31,15 | 29,46 | 30,79 | 6,95% | 577.930,00 |
| 05.11.2024 | 28,54 | 28,82 | 28,35 | 28,79 | 0,52% | 179.832,00 |
| 04.11.2024 | 29,37 | 29,46 | 28,61 | 28,64 | -2,55% | 113.726,00 |
| 01.11.2024 | 29,71 | 29,88 | 29,19 | 29,39 | 0,05% | 155.368,00 |
| 31.10.2024 | 30,24 | 30,29 | 29,36 | 29,38 | -2,57% | 116.661,00 |
| 30.10.2024 | 30,78 | 31,11 | 30,13 | 30,15 | -2,52% | 79.390,00 |
| 29.10.2024 | 30,72 | 31,33 | 30,72 | 30,93 | -0,39% | 80.417,00 |
| 28.10.2024 | 30,78 | 31,40 | 30,71 | 31,05 | 1,87% | 68.365,00 |
| 25.10.2024 | 30,37 | 30,72 | 30,33 | 30,48 | 0,86% | 65.856,00 |
| 24.10.2024 | 29,98 | 30,40 | 29,77 | 30,22 | 1,14% | 108.873,00 |
| 23.10.2024 | 30,18 | 30,25 | 29,67 | 29,88 | -1,74% | 110.155,00 |
| 22.10.2024 | 30,15 | 30,74 | 29,94 | 30,41 | 0,46% | 109.706,00 |
| 21.10.2024 | 30,94 | 30,94 | 30,03 | 30,27 | -1,94% | 93.535,00 |
| 18.10.2024 | 31,32 | 31,35 | 30,76 | 30,87 | -1,18% | 101.365,00 |
| 17.10.2024 | 30,85 | 31,37 | 30,61 | 31,24 | 1,13% | 107.669,00 |
| 16.10.2024 | 30,01 | 30,99 | 30,00 | 30,89 | 3,74% | 224.798,00 |
| 15.10.2024 | 30,16 | 30,37 | 29,69 | 29,78 | -0,85% | 59.733,00 |
| 14.10.2024 | 29,34 | 30,04 | 29,18 | 30,03 | 1,42% | 135.696,00 |
| 11.10.2024 | 28,90 | 29,90 | 28,90 | 29,61 | 2,10% | 167.570,00 |
| 10.10.2024 | 29,64 | 29,69 | 28,98 | 29,00 | -2,90% | 161.407,00 |
| 09.10.2024 | 30,21 | 30,87 | 29,85 | 29,87 | -1,17% | 130.793,00 |
| 08.10.2024 | 30,82 | 30,82 | 30,02 | 30,22 | -1,76% | 147.267,00 |
| 07.10.2024 | 31,01 | 31,17 | 30,46 | 30,76 | -1,38% | 119.158,00 |
| 04.10.2024 | 31,11 | 31,41 | 30,82 | 31,19 | 1,93% | 157.799,00 |
| 03.10.2024 | 30,76 | 31,23 | 30,45 | 30,60 | -1,45% | 222.362,00 |
| 02.10.2024 | 31,13 | 31,81 | 30,97 | 31,05 | -0,32% | 151.480,00 |
| 01.10.2024 | 31,79 | 31,79 | 31,10 | 31,15 | -2,01% | 163.088,00 |
| 30.09.2024 | 32,15 | 32,45 | 31,54 | 31,79 | -1,24% | 191.611,00 |
| 27.09.2024 | 32,83 | 32,83 | 31,97 | 32,19 | -0,68% | 214.271,00 |
| 26.09.2024 | 31,92 | 32,54 | 31,91 | 32,41 | 3,55% | 188.387,00 |
| 25.09.2024 | 31,53 | 31,53 | 30,84 | 31,30 | -0,06% | 149.059,00 |
| 24.09.2024 | 30,81 | 31,86 | 30,54 | 31,32 | 2,79% | 158.990,00 |
| 23.09.2024 | 31,34 | 31,34 | 28,61 | 30,47 | -2,90% | 418.151,00 |
| 20.09.2024 | 32,47 | 32,47 | 31,37 | 31,38 | -4,30% | 338.759,00 |
| 19.09.2024 | 33,80 | 34,00 | 32,54 | 32,79 | -0,61% | 170.182,00 |
| 18.09.2024 | 32,66 | 34,03 | 32,60 | 32,99 | 1,10% | 236.615,00 |
| 17.09.2024 | 32,33 | 32,74 | 32,10 | 32,63 | 1,15% | 184.135,00 |
| 16.09.2024 | 32,50 | 33,07 | 32,13 | 32,26 | -0,98% | 217.231,00 |
| 13.09.2024 | 32,28 | 33,08 | 31,52 | 32,58 | 1,97% | 144.395,00 |
| 12.09.2024 | 31,82 | 32,11 | 31,56 | 31,95 | 1,20% | 105.692,00 |
| 11.09.2024 | 31,04 | 31,63 | 30,39 | 31,57 | 0,73% | 247.757,00 |
| 10.09.2024 | 31,53 | 31,53 | 30,87 | 31,34 | -0,38% | 205.728,00 |
| 09.09.2024 | 32,05 | 32,14 | 31,36 | 31,46 | -1,66% | 201.858,00 |
| 06.09.2024 | 32,37 | 32,69 | 31,76 | 31,99 | -1,17% | 128.686,00 |
| 05.09.2024 | 32,60 | 32,68 | 32,03 | 32,37 | -0,09% | 153.727,00 |
| 04.09.2024 | 31,62 | 32,63 | 31,61 | 32,40 | 2,43% | 156.295,00 |
| 03.09.2024 | 31,89 | 32,28 | 31,50 | 31,63 | -2,35% | 181.336,00 |
| 30.08.2024 | 32,25 | 32,55 | 32,06 | 32,39 | 0,43% | 158.321,00 |
| 29.08.2024 | 31,82 | 32,61 | 31,80 | 32,25 | 2,19% | 115.047,00 |
| 28.08.2024 | 31,60 | 31,66 | 31,14 | 31,56 | -0,35% | 112.347,00 |
| 27.08.2024 | 31,42 | 32,07 | 31,33 | 31,67 | 0,22% | 154.756,00 |
| 26.08.2024 | 31,71 | 32,19 | 31,49 | 31,60 | -0,13% | 116.559,00 |
| 23.08.2024 | 30,66 | 31,76 | 30,52 | 31,64 | 3,84% | 140.269,00 |