117,745$
0,80%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 97,45 | 98,85 | 95,95 | 98,56 | -0,21% | 141.236,00 |
| 05.03.2026 | 98,17 | 98,94 | 96,89 | 98,77 | 0,29% | 82.451,00 |
| 04.03.2026 | 97,55 | 99,46 | 95,45 | 98,48 | 1,85% | 92.096,00 |
| 03.03.2026 | 95,20 | 97,94 | 94,08 | 96,69 | -0,06% | 214.766,00 |
| 02.03.2026 | 94,70 | 96,90 | 93,87 | 96,75 | 0,67% | 79.564,00 |
| 27.02.2026 | 96,51 | 96,56 | 94,32 | 96,10 | -1,07% | 147.839,00 |
| 26.02.2026 | 96,03 | 97,14 | 94,81 | 97,14 | 1,37% | 86.000,00 |
| 25.02.2026 | 95,81 | 95,90 | 93,93 | 95,83 | 0,15% | 75.008,00 |
| 24.02.2026 | 94,93 | 96,88 | 94,93 | 95,68 | 1,28% | 59.492,00 |
| 23.02.2026 | 95,60 | 95,90 | 92,05 | 94,47 | -1,00% | 120.231,00 |
| 20.02.2026 | 96,27 | 96,56 | 94,89 | 95,42 | -0,77% | 123.013,00 |
| 19.02.2026 | 94,10 | 96,41 | 93,80 | 96,16 | 1,84% | 107.084,00 |
| 18.02.2026 | 93,61 | 95,46 | 93,59 | 94,42 | 0,89% | 114.011,00 |
| 17.02.2026 | 93,58 | 94,00 | 92,25 | 93,59 | 0,28% | 60.976,00 |
| 13.02.2026 | 93,96 | 95,35 | 92,93 | 93,33 | -0,76% | 77.923,00 |
| 12.02.2026 | 97,21 | 98,45 | 93,22 | 94,04 | -2,43% | 90.902,00 |
| 11.02.2026 | 100,46 | 101,07 | 96,28 | 96,38 | -3,84% | 80.124,00 |
| 10.02.2026 | 99,25 | 100,40 | 98,84 | 100,23 | 1,31% | 81.478,00 |
| 09.02.2026 | 98,23 | 99,09 | 96,56 | 98,93 | 0,06% | 213.227,00 |
| 06.02.2026 | 95,80 | 100,00 | 95,70 | 98,87 | 3,47% | 211.787,00 |
| 05.02.2026 | 88,92 | 96,35 | 88,47 | 95,55 | 2,51% | 186.582,00 |
| 04.02.2026 | 94,47 | 97,06 | 92,96 | 93,21 | -0,72% | 149.833,00 |
| 03.02.2026 | 91,62 | 95,15 | 91,54 | 93,89 | 2,14% | 310.718,00 |
| 02.02.2026 | 91,93 | 92,54 | 91,58 | 91,92 | 0,37% | 122.181,00 |
| 30.01.2026 | 90,12 | 91,76 | 89,48 | 91,58 | 1,53% | 129.580,00 |
| 29.01.2026 | 90,30 | 91,54 | 89,75 | 90,20 | -0,11% | 80.595,00 |
| 28.01.2026 | 89,61 | 90,89 | 89,38 | 90,30 | 0,79% | 86.132,00 |
| 27.01.2026 | 89,40 | 89,68 | 88,34 | 89,59 | 0,01% | 67.233,00 |
| 26.01.2026 | 90,35 | 90,70 | 89,50 | 89,58 | -2,16% | 76.210,00 |
| 22.01.2026 | 90,51 | 91,83 | 90,51 | 91,56 | 1,22% | 65.942,00 |
| 21.01.2026 | 88,61 | 90,75 | 88,61 | 90,46 | 1,33% | 70.662,00 |
| 20.01.2026 | 89,20 | 89,52 | 88,71 | 89,27 | -1,17% | 70.360,00 |
| 16.01.2026 | 92,04 | 92,33 | 89,92 | 90,33 | -2,00% | 91.473,00 |
| 15.01.2026 | 91,56 | 92,73 | 90,67 | 92,17 | 0,72% | 133.443,00 |
| 14.01.2026 | 92,08 | 94,26 | 90,76 | 91,51 | -0,52% | 72.753,00 |
| 13.01.2026 | 93,04 | 94,05 | 91,84 | 91,99 | -1,13% | 66.401,00 |
| 12.01.2026 | 92,40 | 93,55 | 92,01 | 93,04 | 0,08% | 57.578,00 |
| 09.01.2026 | 94,14 | 94,21 | 92,28 | 92,97 | -1,20% | 68.125,00 |
| 08.01.2026 | 92,26 | 94,50 | 92,05 | 94,10 | 1,81% | 87.308,00 |
| 07.01.2026 | 93,96 | 94,53 | 92,19 | 92,43 | -1,59% | 54.784,00 |
| 06.01.2026 | 95,92 | 95,92 | 93,77 | 93,92 | -2,48% | 76.242,00 |
| 05.01.2026 | 95,65 | 97,24 | 90,00 | 96,31 | 0,28% | 74.659,00 |
| 02.01.2026 | 95,46 | 96,10 | 93,94 | 96,04 | 0,36% | 78.622,00 |
| 31.12.2025 | 96,32 | 96,73 | 95,43 | 95,70 | -0,81% | 80.491,00 |
| 30.12.2025 | 96,87 | 97,30 | 96,35 | 96,48 | -0,74% | 62.159,00 |