79,220$
0,66%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78,25 | 79,57 | 78,25 | 79,22 | 0,66% | 56.033,00 |
| 01.04.2025 | 77,88 | 78,97 | 77,18 | 78,70 | 1,30% | 82.919,00 |
| 31.03.2025 | 77,82 | 79,03 | 76,62 | 77,69 | -0,89% | 129.168,00 |
| 28.03.2025 | 80,63 | 81,88 | 78,27 | 78,39 | -2,60% | 93.378,00 |
| 27.03.2025 | 81,01 | 81,01 | 80,00 | 80,48 | -0,80% | 111.658,00 |
| 26.03.2025 | 81,02 | 81,77 | 80,46 | 81,13 | 0,12% | 60.208,00 |
| 25.03.2025 | 81,14 | 84,12 | 80,71 | 81,03 | -0,14% | 85.089,00 |
| 24.03.2025 | 82,33 | 83,90 | 80,87 | 81,14 | -0,11% | 96.543,00 |
| 21.03.2025 | 80,45 | 81,45 | 79,17 | 81,23 | 0,07% | 164.440,00 |
| 20.03.2025 | 81,50 | 84,93 | 81,03 | 81,17 | -1,23% | 109.853,00 |
| 19.03.2025 | 81,39 | 82,81 | 81,09 | 82,18 | 1,03% | 84.473,00 |
| 18.03.2025 | 83,75 | 83,79 | 81,17 | 81,34 | -2,91% | 119.004,00 |
| 17.03.2025 | 84,44 | 86,66 | 81,34 | 83,78 | -1,45% | 232.544,00 |
| 14.03.2025 | 84,01 | 85,26 | 83,70 | 85,02 | 1,57% | 90.234,00 |
| 13.03.2025 | 84,50 | 84,88 | 83,17 | 83,70 | -1,12% | 115.289,00 |
| 12.03.2025 | 85,63 | 85,73 | 84,37 | 84,65 | -0,36% | 105.831,00 |
| 11.03.2025 | 85,90 | 86,19 | 84,47 | 84,96 | -1,14% | 112.893,00 |
| 10.03.2025 | 86,22 | 86,48 | 84,17 | 85,94 | -0,81% | 109.207,00 |
| 07.03.2025 | 87,37 | 87,44 | 85,91 | 86,64 | -1,34% | 113.224,00 |
| 06.03.2025 | 87,97 | 88,98 | 86,86 | 87,82 | -1,10% | 90.891,00 |
| 05.03.2025 | 89,25 | 90,21 | 88,44 | 88,80 | -0,65% | 107.844,00 |
| 04.03.2025 | 90,93 | 90,95 | 89,06 | 89,38 | -1,92% | 179.123,00 |
| 03.03.2025 | 91,66 | 93,08 | 90,50 | 91,13 | -0,40% | 107.921,00 |
| 28.02.2025 | 90,12 | 91,63 | 90,12 | 91,50 | 1,11% | 90.275,00 |
| 27.02.2025 | 91,48 | 91,48 | 90,32 | 90,49 | -1,22% | 78.497,00 |
| 26.02.2025 | 91,18 | 92,04 | 90,59 | 91,61 | 1,08% | 150.574,00 |
| 25.02.2025 | 90,76 | 91,21 | 90,08 | 90,63 | 0,45% | 100.761,00 |
| 24.02.2025 | 90,17 | 90,84 | 89,73 | 90,22 | 1,00% | 109.242,00 |
| 21.02.2025 | 93,25 | 93,25 | 89,16 | 89,33 | -3,53% | 149.896,00 |
| 20.02.2025 | 90,94 | 92,87 | 90,51 | 92,59 | 1,32% | 228.354,00 |
| 19.02.2025 | 91,30 | 91,99 | 90,43 | 91,38 | -0,77% | 124.584,00 |
| 18.02.2025 | 94,43 | 94,68 | 92,00 | 92,09 | -2,52% | 133.125,00 |
| 14.02.2025 | 94,36 | 95,25 | 93,02 | 94,47 | 0,33% | 145.995,00 |
| 13.02.2025 | 92,60 | 96,11 | 92,48 | 94,16 | 1,72% | 163.115,00 |
| 12.02.2025 | 89,06 | 93,38 | 88,10 | 92,57 | 7,88% | 230.419,00 |
| 11.02.2025 | 84,95 | 86,00 | 84,95 | 85,81 | 0,47% | 54.060,00 |
| 10.02.2025 | 85,91 | 86,53 | 84,91 | 85,41 | -0,58% | 144.410,00 |
| 07.02.2025 | 86,89 | 87,63 | 85,00 | 85,91 | -1,00% | 97.982,00 |
| 06.02.2025 | 85,66 | 87,38 | 84,94 | 86,78 | 0,39% | 79.913,00 |
| 05.02.2025 | 86,05 | 86,57 | 85,13 | 86,44 | 0,63% | 47.857,00 |
| 04.02.2025 | 85,58 | 86,32 | 84,50 | 85,90 | 1,26% | 59.838,00 |
| 03.02.2025 | 82,05 | 85,46 | 82,05 | 84,83 | -0,60% | 64.653,00 |
| 31.01.2025 | 85,58 | 86,04 | 84,90 | 85,34 | -0,63% | 64.958,00 |
| 30.01.2025 | 86,89 | 87,11 | 85,23 | 85,88 | -0,29% | 51.434,00 |
| 29.01.2025 | 85,10 | 86,47 | 85,01 | 86,13 | 0,68% | 59.421,00 |
| 28.01.2025 | 84,62 | 86,14 | 84,62 | 85,55 | 0,72% | 70.275,00 |
| 27.01.2025 | 83,40 | 85,72 | 83,02 | 84,94 | 1,08% | 101.693,00 |
| 24.01.2025 | 83,58 | 84,53 | 83,58 | 84,03 | 0,19% | 65.079,00 |
| 23.01.2025 | 83,39 | 84,18 | 83,39 | 83,87 | 0,00% | 55.280,00 |
| 22.01.2025 | 83,60 | 84,24 | 83,31 | 83,87 | 0,12% | 69.132,00 |
| 21.01.2025 | 84,15 | 84,95 | 83,33 | 83,77 | -0,33% | 87.051,00 |
| 17.01.2025 | 84,42 | 84,91 | 83,73 | 84,05 | 0,33% | 117.655,00 |
| 16.01.2025 | 83,36 | 84,03 | 82,79 | 83,77 | 0,44% | 73.165,00 |
| 15.01.2025 | 83,47 | 83,74 | 82,61 | 83,40 | 1,01% | 77.936,00 |
| 14.01.2025 | 82,27 | 83,29 | 81,77 | 82,57 | 4,62% | 142.331,00 |
| 13.01.2025 | 77,33 | 79,61 | 77,33 | 78,92 | 0,92% | 105.134,00 |
| 10.01.2025 | 78,38 | 78,92 | 77,17 | 78,20 | -1,14% | 91.479,00 |
| 08.01.2025 | 77,82 | 79,22 | 77,82 | 79,10 | 1,11% | 128.905,00 |
| 07.01.2025 | 78,23 | 78,80 | 77,74 | 78,23 | -0,37% | 155.365,00 |
| 06.01.2025 | 78,19 | 79,50 | 78,18 | 78,52 | 0,36% | 81.339,00 |
| 03.01.2025 | 78,04 | 78,52 | 76,99 | 78,24 | 0,64% | 78.043,00 |
| 02.01.2025 | 79,22 | 79,22 | 77,55 | 77,74 | -1,47% | 59.240,00 |
| 31.12.2024 | 78,46 | 79,30 | 78,05 | 78,90 | 0,69% | 71.780,00 |
| 30.12.2024 | 77,80 | 78,36 | 76,73 | 78,36 | 0,35% | 66.656,00 |
| 27.12.2024 | 78,15 | 78,69 | 77,05 | 78,09 | -0,69% | 55.458,00 |
| 26.12.2024 | 77,97 | 78,93 | 77,77 | 78,63 | 0,61% | 44.132,00 |
| 24.12.2024 | 77,80 | 78,39 | 77,07 | 78,15 | 0,55% | 34.757,00 |
| 23.12.2024 | 78,17 | 78,41 | 77,24 | 77,72 | -0,64% | 101.976,00 |
| 20.12.2024 | 78,44 | 79,67 | 77,98 | 78,22 | -1,13% | 335.015,00 |
| 19.12.2024 | 79,81 | 80,61 | 79,03 | 79,11 | -0,06% | 99.085,00 |
| 18.12.2024 | 82,85 | 82,85 | 78,92 | 79,16 | -3,66% | 89.405,00 |
| 17.12.2024 | 83,05 | 83,42 | 82,00 | 82,16 | -1,07% | 118.983,00 |
| 16.12.2024 | 85,18 | 86,80 | 82,78 | 83,05 | -4,80% | 198.193,00 |
| 13.12.2024 | 87,26 | 87,31 | 85,86 | 87,24 | -0,37% | 124.007,00 |
| 12.12.2024 | 87,15 | 88,40 | 86,43 | 87,56 | 0,62% | 143.847,00 |
| 11.12.2024 | 86,87 | 87,55 | 85,96 | 87,02 | 0,66% | 130.290,00 |
| 10.12.2024 | 84,92 | 86,48 | 83,68 | 86,45 | 1,44% | 134.904,00 |
| 09.12.2024 | 85,49 | 86,22 | 85,00 | 85,22 | 0,06% | 57.419,00 |
| 06.12.2024 | 86,33 | 86,33 | 84,98 | 85,17 | -1,17% | 52.475,00 |
| 05.12.2024 | 86,58 | 89,06 | 85,78 | 86,18 | -0,90% | 75.262,00 |
| 04.12.2024 | 85,93 | 87,12 | 85,51 | 86,97 | 1,51% | 89.156,00 |
| 03.12.2024 | 85,43 | 85,71 | 84,45 | 85,67 | 0,43% | 266.411,00 |
| 02.12.2024 | 84,01 | 85,84 | 83,47 | 85,30 | 1,54% | 105.572,00 |
| 29.11.2024 | 83,89 | 84,36 | 83,42 | 84,01 | 0,02% | 50.151,00 |
| 27.11.2024 | 85,75 | 85,94 | 83,75 | 83,99 | -1,98% | 137.755,00 |
| 26.11.2024 | 85,53 | 86,15 | 84,84 | 85,69 | -0,19% | 134.051,00 |
| 25.11.2024 | 84,81 | 86,68 | 84,63 | 85,85 | 1,69% | 103.377,00 |
| 22.11.2024 | 84,04 | 85,10 | 84,04 | 84,42 | 1,22% | 70.504,00 |
| 20.11.2024 | 82,87 | 83,57 | 82,48 | 83,40 | 0,64% | 59.236,00 |
| 19.11.2024 | 82,36 | 83,11 | 80,28 | 82,87 | -0,38% | 57.563,00 |
| 18.11.2024 | 83,22 | 83,59 | 83,06 | 83,19 | 0,01% | 60.761,00 |
| 15.11.2024 | 83,86 | 83,86 | 82,79 | 83,18 | -0,43% | 69.108,00 |
| 14.11.2024 | 83,32 | 84,08 | 82,90 | 83,54 | 0,17% | 73.226,00 |
| 13.11.2024 | 83,58 | 84,43 | 83,39 | 83,40 | 0,31% | 74.276,00 |
| 12.11.2024 | 83,18 | 83,75 | 82,65 | 83,14 | -0,38% | 68.090,00 |
| 11.11.2024 | 83,58 | 84,15 | 83,32 | 83,46 | 0,87% | 76.774,00 |
| 08.11.2024 | 82,35 | 83,51 | 81,77 | 82,74 | 0,40% | 76.136,00 |
| 07.11.2024 | 82,18 | 83,18 | 82,08 | 82,41 | 0,00% | 70.198,00 |
| 06.11.2024 | 82,00 | 83,91 | 80,67 | 82,41 | 3,44% | 109.665,00 |
| 05.11.2024 | 78,17 | 79,68 | 78,10 | 79,67 | 1,54% | 78.622,00 |