121,935$
-0,58%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 122,62 | 123,06 | 120,77 | 121,94 | -0,58% | 140.290,00 |
| 29.07.2026 | 122,30 | 123,70 | 121,13 | 122,65 | -0,06% | 107.414,00 |
| 28.07.2026 | 123,01 | 124,29 | 122,04 | 122,72 | 0,85% | 92.503,00 |
| 27.07.2026 | 120,65 | 122,49 | 120,65 | 121,69 | 1,96% | 80.955,00 |
| 24.07.2026 | 120,08 | 120,57 | 119,20 | 119,35 | 0,15% | 81.844,00 |
| 23.07.2026 | 116,66 | 119,72 | 116,00 | 119,17 | 0,83% | 159.156,00 |
| 22.07.2026 | 118,68 | 120,53 | 115,21 | 118,19 | 0,81% | 176.770,00 |
| 21.07.2026 | 118,84 | 120,72 | 111,28 | 117,24 | -5,74% | 280.429,00 |
| 20.07.2026 | 125,18 | 126,24 | 123,39 | 124,38 | 0,96% | 137.411,00 |
| 17.07.2026 | 125,72 | 126,43 | 123,20 | 123,20 | -2,42% | 131.415,00 |
| 16.07.2026 | 126,21 | 128,35 | 125,26 | 126,25 | -0,13% | 152.750,00 |
| 15.07.2026 | 125,92 | 127,95 | 125,00 | 126,42 | 0,68% | 156.160,00 |
| 14.07.2026 | 123,93 | 126,68 | 123,72 | 125,56 | 1,23% | 219.466,00 |
| 13.07.2026 | 123,75 | 127,75 | 123,01 | 124,03 | 0,14% | 212.986,00 |
| 10.07.2026 | 124,87 | 126,92 | 123,65 | 123,86 | -1,32% | 101.815,00 |
| 09.07.2026 | 125,66 | 127,78 | 124,29 | 125,52 | -0,52% | 165.604,00 |
| 08.07.2026 | 126,98 | 127,86 | 125,51 | 126,17 | -0,58% | 157.646,00 |
| 07.07.2026 | 127,52 | 128,40 | 125,73 | 126,91 | -0,18% | 127.865,00 |
| 06.07.2026 | 130,32 | 131,79 | 127,12 | 127,14 | -2,15% | 168.523,00 |
| 02.07.2026 | 130,50 | 131,66 | 128,10 | 129,94 | -0,18% | 192.155,00 |
| 01.07.2026 | 132,03 | 133,45 | 129,65 | 130,18 | -1,18% | 154.091,00 |
| 30.06.2026 | 133,14 | 134,64 | 131,47 | 131,73 | -1,08% | 187.973,00 |
| 29.06.2026 | 135,67 | 135,87 | 131,63 | 133,17 | -0,09% | 218.018,00 |
| 26.06.2026 | 131,79 | 134,80 | 130,80 | 133,29 | 2,00% | 413.872,00 |
| 25.06.2026 | 130,27 | 132,56 | 128,45 | 130,68 | 0,43% | 112.181,00 |
| 24.06.2026 | 129,71 | 131,63 | 128,41 | 130,11 | 1,21% | 137.748,00 |
| 23.06.2026 | 129,03 | 131,89 | 127,75 | 128,56 | -0,70% | 197.320,00 |
| 22.06.2026 | 131,28 | 134,31 | 129,35 | 129,46 | -0,92% | 232.347,00 |
| 18.06.2026 | 128,58 | 131,91 | 128,45 | 130,66 | 2,27% | 502.187,00 |
| 17.06.2026 | 127,82 | 128,98 | 125,50 | 127,76 | -0,13% | 187.488,00 |
| 16.06.2026 | 129,00 | 132,91 | 127,34 | 127,93 | -0,47% | 182.081,00 |
| 15.06.2026 | 128,15 | 130,26 | 127,08 | 128,54 | -0,37% | 222.025,00 |
| 12.06.2026 | 128,94 | 130,85 | 127,23 | 129,02 | 1,06% | 207.164,00 |
| 11.06.2026 | 127,22 | 128,25 | 126,47 | 127,67 | 0,35% | 209.187,00 |
| 10.06.2026 | 125,88 | 127,90 | 124,88 | 127,22 | 1,87% | 229.150,00 |
| 09.06.2026 | 123,02 | 126,05 | 123,02 | 124,89 | 1,61% | 140.121,00 |
| 08.06.2026 | 122,63 | 124,55 | 121,56 | 122,91 | 0,18% | 143.713,00 |
| 05.06.2026 | 121,98 | 124,18 | 121,98 | 122,69 | 0,76% | 77.317,00 |
| 04.06.2026 | 121,30 | 122,30 | 120,77 | 121,77 | 1,26% | 181.691,00 |
| 03.06.2026 | 119,39 | 120,36 | 117,92 | 120,26 | 0,65% | 171.581,00 |
| 02.06.2026 | 120,43 | 122,40 | 119,03 | 119,48 | -1,52% | 231.858,00 |
| 01.06.2026 | 117,66 | 122,53 | 117,66 | 121,33 | 0,89% | 129.316,00 |
| 29.05.2026 | 119,98 | 122,52 | 119,98 | 120,26 | -0,61% | 135.594,00 |
| 28.05.2026 | 119,63 | 122,25 | 118,81 | 121,00 | 0,54% | 132.629,00 |
| 27.05.2026 | 117,87 | 120,34 | 117,87 | 120,34 | 2,20% | 104.941,00 |
| 26.05.2026 | 116,81 | 117,98 | 116,11 | 117,75 | 0,80% | 104.927,00 |
| 22.05.2026 | 116,55 | 118,17 | 113,66 | 116,81 | 0,35% | 109.395,00 |
| 21.05.2026 | 115,22 | 116,46 | 113,42 | 116,40 | 0,21% | 152.749,00 |
| 20.05.2026 | 118,00 | 118,22 | 113,99 | 116,16 | -1,53% | 126.681,00 |
| 19.05.2026 | 120,40 | 120,80 | 117,96 | 117,96 | -2,19% | 87.433,00 |
| 18.05.2026 | 118,22 | 121,38 | 118,22 | 120,60 | 2,08% | 123.820,00 |
| 15.05.2026 | 116,86 | 118,56 | 116,69 | 118,14 | 1,08% | 139.983,00 |
| 14.05.2026 | 116,82 | 118,77 | 116,57 | 116,88 | 0,64% | 145.253,00 |
| 13.05.2026 | 115,00 | 116,40 | 113,84 | 116,14 | 0,39% | 132.455,00 |
| 12.05.2026 | 117,50 | 118,47 | 115,30 | 115,69 | -1,16% | 119.796,00 |
| 11.05.2026 | 119,13 | 119,63 | 116,06 | 117,04 | -1,41% | 92.057,00 |
| 08.05.2026 | 117,61 | 119,07 | 116,60 | 118,71 | 1,06% | 88.217,00 |
| 07.05.2026 | 118,19 | 118,36 | 116,53 | 117,46 | -0,14% | 110.350,00 |
| 06.05.2026 | 120,13 | 120,91 | 117,56 | 117,63 | -1,32% | 89.444,00 |
| 05.05.2026 | 117,41 | 120,05 | 116,36 | 119,20 | 1,81% | 96.261,00 |
| 04.05.2026 | 116,54 | 118,00 | 116,16 | 117,09 | -0,32% | 130.133,00 |
| 01.05.2026 | 119,24 | 119,32 | 116,83 | 117,46 | -0,96% | 94.437,00 |
| 30.04.2026 | 119,34 | 120,58 | 117,55 | 118,60 | -0,74% | 184.398,00 |
| 29.04.2026 | 117,67 | 120,63 | 117,67 | 119,48 | 1,12% | 170.199,00 |
| 28.04.2026 | 117,66 | 118,72 | 116,12 | 118,16 | 0,47% | 137.924,00 |
| 27.04.2026 | 115,00 | 117,65 | 115,00 | 117,61 | 2,29% | 149.279,00 |
| 24.04.2026 | 115,53 | 116,94 | 112,20 | 114,98 | -1,37% | 254.331,00 |
| 23.04.2026 | 113,12 | 118,00 | 113,12 | 116,57 | 2,04% | 365.242,00 |
| 22.04.2026 | 103,63 | 114,27 | 103,63 | 114,24 | 15,89% | 533.011,00 |
| 21.04.2026 | 98,69 | 99,74 | 97,83 | 98,58 | -0,55% | 111.287,00 |
| 20.04.2026 | 100,02 | 100,86 | 98,55 | 99,13 | -0,89% | 138.218,00 |
| 17.04.2026 | 98,63 | 100,33 | 97,64 | 100,02 | 2,18% | 152.549,00 |
| 16.04.2026 | 97,59 | 98,73 | 96,82 | 97,89 | 0,01% | 108.025,00 |
| 15.04.2026 | 98,79 | 99,37 | 97,71 | 97,88 | -1,14% | 82.723,00 |
| 14.04.2026 | 98,11 | 99,50 | 97,97 | 99,01 | 1,07% | 89.967,00 |
| 13.04.2026 | 98,21 | 98,52 | 97,11 | 97,96 | -0,38% | 94.222,00 |
| 10.04.2026 | 98,87 | 99,00 | 97,29 | 98,33 | -0,52% | 70.988,00 |
| 09.04.2026 | 97,80 | 99,19 | 96,82 | 98,84 | 0,32% | 97.522,00 |
| 08.04.2026 | 102,85 | 102,86 | 98,35 | 98,52 | -0,32% | 182.608,00 |
| 07.04.2026 | 98,16 | 99,70 | 97,94 | 98,84 | 0,69% | 115.217,00 |
| 06.04.2026 | 96,53 | 98,58 | 94,86 | 98,16 | 1,53% | 100.565,00 |
| 02.04.2026 | 95,61 | 96,71 | 91,55 | 96,68 | 0,36% | 210.660,00 |
| 01.04.2026 | 95,79 | 97,50 | 95,38 | 96,33 | 0,67% | 80.311,00 |
| 31.03.2026 | 94,81 | 96,63 | 93,94 | 95,69 | 1,62% | 137.581,00 |
| 30.03.2026 | 94,47 | 95,07 | 89,22 | 94,16 | 0,07% | 101.319,00 |
| 27.03.2026 | 96,37 | 96,37 | 93,49 | 94,09 | -3,12% | 78.285,00 |
| 26.03.2026 | 99,18 | 100,37 | 96,97 | 97,12 | -2,36% | 88.900,00 |
| 25.03.2026 | 99,47 | 99,96 | 98,80 | 99,47 | 0,71% | 76.569,00 |
| 24.03.2026 | 98,10 | 99,03 | 97,63 | 98,77 | 0,52% | 94.715,00 |
| 23.03.2026 | 98,05 | 99,28 | 97,61 | 98,26 | 1,89% | 97.442,00 |
| 20.03.2026 | 97,88 | 98,01 | 94,94 | 96,44 | -1,01% | 390.610,00 |
| 19.03.2026 | 96,15 | 98,02 | 95,43 | 97,42 | 1,07% | 87.541,00 |
| 18.03.2026 | 96,94 | 98,39 | 94,57 | 96,39 | -0,81% | 124.028,00 |
| 17.03.2026 | 98,60 | 99,77 | 97,10 | 97,18 | -1,27% | 94.154,00 |
| 16.03.2026 | 100,74 | 100,74 | 97,38 | 98,43 | -1,97% | 154.788,00 |
| 13.03.2026 | 100,40 | 102,84 | 99,78 | 100,41 | 0,34% | 145.595,00 |
| 12.03.2026 | 97,87 | 101,00 | 97,48 | 100,07 | 1,17% | 214.823,00 |
| 11.03.2026 | 97,65 | 99,27 | 96,26 | 98,91 | 0,87% | 107.346,00 |
| 10.03.2026 | 97,07 | 98,87 | 95,68 | 98,06 | 0,31% | 128.255,00 |
| 09.03.2026 | 95,97 | 98,29 | 94,39 | 97,76 | -0,81% | 125.856,00 |