21,740$
-0,46%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 21,77 | 22,16 | 21,47 | 21,74 | -0,46% | 321.626,00 |
| 08.10.2025 | 21,87 | 22,26 | 21,72 | 21,84 | -0,05% | 231.625,00 |
| 07.10.2025 | 22,81 | 23,03 | 21,81 | 21,85 | -4,46% | 256.310,00 |
| 06.10.2025 | 23,75 | 23,81 | 22,76 | 22,87 | -3,87% | 358.517,00 |
| 02.10.2025 | 23,66 | 23,91 | 23,38 | 23,79 | 0,42% | 181.217,00 |
| 01.10.2025 | 23,38 | 23,76 | 23,10 | 23,69 | 0,47% | 207.599,00 |
| 30.09.2025 | 23,34 | 23,61 | 22,88 | 23,58 | 0,55% | 225.555,00 |
| 29.09.2025 | 23,39 | 23,48 | 23,00 | 23,45 | 1,12% | 342.482,00 |
| 26.09.2025 | 23,00 | 23,65 | 22,88 | 23,19 | 1,49% | 227.639,00 |
| 25.09.2025 | 23,26 | 23,49 | 22,67 | 22,85 | -2,97% | 225.823,00 |
| 24.09.2025 | 23,91 | 24,45 | 23,46 | 23,55 | -1,42% | 378.360,00 |
| 23.09.2025 | 24,29 | 24,55 | 23,81 | 23,89 | -1,65% | 247.461,00 |
| 22.09.2025 | 24,42 | 24,47 | 24,10 | 24,29 | -1,22% | 217.015,00 |
| 19.09.2025 | 24,63 | 24,65 | 24,29 | 24,59 | -0,16% | 345.240,00 |
| 18.09.2025 | 24,32 | 24,63 | 24,23 | 24,63 | 1,61% | 145.519,00 |
| 17.09.2025 | 24,48 | 25,10 | 24,16 | 24,24 | -0,62% | 174.368,00 |
| 16.09.2025 | 24,30 | 24,51 | 24,08 | 24,39 | -0,25% | 184.373,00 |
| 15.09.2025 | 24,50 | 24,59 | 24,22 | 24,45 | 0,20% | 176.907,00 |
| 12.09.2025 | 24,61 | 24,72 | 24,25 | 24,40 | -1,65% | 113.666,00 |
| 11.09.2025 | 24,17 | 24,81 | 24,17 | 24,81 | 2,39% | 125.582,00 |
| 10.09.2025 | 24,21 | 24,60 | 24,15 | 24,23 | -0,29% | 129.127,00 |
| 09.09.2025 | 24,42 | 24,77 | 24,21 | 24,30 | -1,22% | 139.691,00 |
| 08.09.2025 | 24,96 | 24,96 | 24,24 | 24,60 | -0,81% | 190.815,00 |
| 05.09.2025 | 24,79 | 25,17 | 24,55 | 24,80 | 0,61% | 158.651,00 |
| 04.09.2025 | 24,20 | 24,69 | 24,18 | 24,65 | 2,07% | 133.591,00 |
| 03.09.2025 | 24,28 | 24,55 | 23,95 | 24,15 | -0,49% | 127.377,00 |
| 02.09.2025 | 24,63 | 24,66 | 24,07 | 24,27 | -2,41% | 175.795,00 |
| 29.08.2025 | 25,19 | 25,23 | 24,70 | 24,87 | -1,50% | 115.704,00 |
| 28.08.2025 | 25,31 | 25,49 | 24,87 | 25,25 | 0,48% | 147.866,00 |
| 27.08.2025 | 25,06 | 25,37 | 24,98 | 25,13 | 0,20% | 120.651,00 |
| 26.08.2025 | 25,52 | 25,82 | 25,02 | 25,08 | -1,76% | 167.211,00 |
| 25.08.2025 | 25,28 | 25,82 | 25,24 | 25,53 | 0,93% | 129.539,00 |
| 22.08.2025 | 24,54 | 25,41 | 24,54 | 25,30 | 3,84% | 177.062,00 |
| 21.08.2025 | 24,26 | 24,56 | 24,08 | 24,36 | -0,41% | 198.357,00 |
| 20.08.2025 | 24,80 | 24,97 | 24,42 | 24,46 | -1,09% | 159.379,00 |
| 19.08.2025 | 24,88 | 25,17 | 24,63 | 24,73 | 0,00% | 162.542,00 |
| 18.08.2025 | 24,95 | 25,43 | 24,70 | 24,73 | -0,60% | 220.909,00 |
| 15.08.2025 | 25,42 | 25,42 | 24,82 | 24,88 | -1,58% | 434.040,00 |
| 14.08.2025 | 25,51 | 25,76 | 25,00 | 25,28 | -1,83% | 172.142,00 |
| 13.08.2025 | 25,86 | 26,20 | 25,61 | 25,75 | -0,85% | 183.702,00 |
| 12.08.2025 | 24,65 | 26,12 | 24,65 | 25,97 | 5,83% | 280.356,00 |
| 11.08.2025 | 24,92 | 25,39 | 24,20 | 24,54 | -2,70% | 677.962,00 |
| 08.08.2025 | 25,20 | 26,43 | 24,77 | 25,22 | -5,75% | 511.556,00 |
| 07.08.2025 | 27,00 | 28,13 | 26,49 | 26,76 | -0,52% | 198.077,00 |
| 06.08.2025 | 27,33 | 27,33 | 26,90 | 26,90 | -1,47% | 107.031,00 |
| 05.08.2025 | 27,34 | 27,42 | 26,97 | 27,30 | -0,07% | 173.682,00 |
| 04.08.2025 | 27,82 | 27,88 | 27,27 | 27,32 | -1,05% | 107.216,00 |
| 01.08.2025 | 27,70 | 28,07 | 27,39 | 27,61 | -1,78% | 137.584,00 |
| 31.07.2025 | 28,24 | 28,55 | 28,00 | 28,11 | -1,47% | 190.317,00 |
| 30.07.2025 | 29,03 | 29,33 | 28,35 | 28,53 | -1,25% | 184.893,00 |
| 29.07.2025 | 29,59 | 29,59 | 28,56 | 28,89 | -1,70% | 150.714,00 |
| 28.07.2025 | 29,39 | 29,59 | 29,09 | 29,39 | 0,17% | 100.335,00 |
| 25.07.2025 | 28,64 | 29,36 | 28,55 | 29,34 | 3,31% | 241.196,00 |
| 24.07.2025 | 28,85 | 29,28 | 28,35 | 28,40 | -2,24% | 185.759,00 |
| 23.07.2025 | 28,84 | 29,27 | 28,81 | 29,05 | 1,40% | 220.240,00 |
| 22.07.2025 | 28,99 | 29,24 | 28,31 | 28,65 | -1,10% | 171.206,00 |
| 21.07.2025 | 28,76 | 29,18 | 28,50 | 28,97 | 1,51% | 316.301,00 |
| 18.07.2025 | 29,24 | 29,24 | 28,48 | 28,54 | -2,39% | 179.869,00 |
| 17.07.2025 | 29,41 | 30,70 | 29,11 | 29,24 | -0,07% | 253.698,00 |
| 16.07.2025 | 29,84 | 31,58 | 28,37 | 29,26 | -7,90% | 367.187,00 |
| 15.07.2025 | 32,56 | 32,68 | 31,67 | 31,77 | -2,52% | 185.797,00 |
| 14.07.2025 | 31,99 | 32,74 | 31,93 | 32,59 | 1,31% | 178.418,00 |
| 11.07.2025 | 32,51 | 32,51 | 31,46 | 32,17 | -1,14% | 166.339,00 |
| 10.07.2025 | 31,04 | 32,63 | 30,99 | 32,54 | 5,00% | 204.009,00 |
| 09.07.2025 | 30,92 | 31,07 | 30,71 | 30,99 | 0,75% | 233.024,00 |
| 08.07.2025 | 30,50 | 31,04 | 30,45 | 30,76 | 1,52% | 126.343,00 |
| 07.07.2025 | 30,43 | 30,97 | 30,10 | 30,30 | -1,21% | 137.207,00 |
| 03.07.2025 | 30,89 | 31,01 | 30,54 | 30,67 | -0,10% | 73.471,00 |
| 02.07.2025 | 29,50 | 30,70 | 29,50 | 30,70 | 1,25% | 194.337,00 |
| 01.07.2025 | 29,31 | 30,93 | 29,31 | 30,32 | 3,02% | 156.940,00 |
| 30.06.2025 | 29,54 | 29,56 | 29,04 | 29,43 | -0,20% | 197.110,00 |
| 27.06.2025 | 29,40 | 29,56 | 29,08 | 29,49 | 0,58% | 271.802,00 |
| 26.06.2025 | 29,37 | 29,59 | 29,12 | 29,32 | -0,27% | 112.342,00 |
| 25.06.2025 | 29,66 | 29,70 | 29,26 | 29,40 | -1,54% | 153.492,00 |
| 24.06.2025 | 29,90 | 30,13 | 29,63 | 29,86 | 0,74% | 120.306,00 |
| 23.06.2025 | 28,90 | 29,68 | 28,39 | 29,64 | 2,28% | 134.014,00 |
| 20.06.2025 | 29,27 | 29,27 | 28,39 | 28,98 | 0,00% | 362.806,00 |
| 18.06.2025 | 27,83 | 29,09 | 27,83 | 28,98 | 3,65% | 263.885,00 |
| 17.06.2025 | 27,33 | 28,44 | 27,33 | 27,96 | 1,54% | 219.575,00 |
| 16.06.2025 | 27,22 | 27,68 | 27,10 | 27,54 | 1,98% | 209.036,00 |
| 13.06.2025 | 27,04 | 27,37 | 26,81 | 27,00 | -1,82% | 245.198,00 |
| 12.06.2025 | 27,51 | 27,79 | 27,24 | 27,50 | -0,90% | 162.722,00 |
| 11.06.2025 | 28,14 | 28,15 | 27,59 | 27,75 | -0,75% | 168.802,00 |
| 10.06.2025 | 27,56 | 28,14 | 27,39 | 27,96 | 1,86% | 223.587,00 |
| 09.06.2025 | 27,15 | 27,71 | 27,12 | 27,45 | 1,37% | 218.300,00 |
| 06.06.2025 | 27,23 | 27,68 | 26,92 | 27,08 | 1,18% | 202.229,00 |
| 05.06.2025 | 27,16 | 27,19 | 26,64 | 26,77 | -1,53% | 323.044,00 |
| 04.06.2025 | 28,32 | 28,41 | 27,06 | 27,18 | -4,23% | 196.982,00 |
| 03.06.2025 | 27,78 | 28,51 | 27,53 | 28,38 | 2,09% | 204.380,00 |
| 02.06.2025 | 28,41 | 28,47 | 27,70 | 27,80 | -2,59% | 139.489,00 |
| 30.05.2025 | 28,54 | 28,96 | 28,22 | 28,54 | -0,31% | 214.304,00 |
| 29.05.2025 | 28,69 | 28,76 | 28,34 | 28,63 | 0,07% | 128.100,00 |
| 28.05.2025 | 28,62 | 28,83 | 28,02 | 28,61 | -0,07% | 161.821,00 |
| 27.05.2025 | 28,61 | 28,95 | 28,13 | 28,63 | 1,89% | 189.975,00 |
| 23.05.2025 | 27,53 | 28,27 | 27,53 | 28,10 | -0,04% | 139.315,00 |
| 22.05.2025 | 27,41 | 28,32 | 27,25 | 28,11 | 2,14% | 200.178,00 |
| 21.05.2025 | 28,09 | 28,09 | 27,44 | 27,52 | -3,34% | 262.396,00 |
| 20.05.2025 | 28,50 | 28,61 | 28,04 | 28,47 | -0,56% | 213.131,00 |
| 19.05.2025 | 29,07 | 29,07 | 28,18 | 28,63 | -2,72% | 226.115,00 |
| 16.05.2025 | 29,25 | 29,49 | 29,00 | 29,43 | 0,58% | 174.412,00 |