32,000$
-3,44%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 32,82 | 33,58 | 31,92 | 32,00 | -3,44% | 16.838.505,00 |
| 28.06.2024 | 32,43 | 34,06 | 32,13 | 33,14 | 1,63% | 5.878.415,00 |
| 27.06.2024 | 30,86 | 33,92 | 30,77 | 32,61 | 4,72% | 4.986.351,00 |
| 26.06.2024 | 30,53 | 31,34 | 29,96 | 31,14 | 3,63% | 3.364.121,00 |
| 25.06.2024 | 31,45 | 31,49 | 30,04 | 30,05 | -3,62% | 2.050.869,00 |
| 24.06.2024 | 31,41 | 31,89 | 31,02 | 31,18 | -0,89% | 1.680.806,00 |
| 21.06.2024 | 31,19 | 31,77 | 30,54 | 31,46 | 0,19% | 2.644.575,00 |
| 20.06.2024 | 32,00 | 32,21 | 30,80 | 31,40 | -1,81% | 3.116.480,00 |
| 18.06.2024 | 30,78 | 32,23 | 30,44 | 31,98 | 5,79% | 5.426.556,00 |
| 17.06.2024 | 28,83 | 30,24 | 28,61 | 30,23 | 4,57% | 1.904.515,00 |
| 14.06.2024 | 28,80 | 29,08 | 28,54 | 28,91 | -1,20% | 1.606.033,00 |
| 13.06.2024 | 29,18 | 29,37 | 28,57 | 29,26 | -0,31% | 1.069.027,00 |
| 12.06.2024 | 28,00 | 29,44 | 27,67 | 29,35 | 7,08% | 2.977.123,00 |
| 11.06.2024 | 26,83 | 27,49 | 26,66 | 27,41 | 1,71% | 1.820.278,00 |
| 10.06.2024 | 26,40 | 27,06 | 26,10 | 26,95 | 1,89% | 848.651,00 |
| 07.06.2024 | 25,56 | 26,52 | 25,30 | 26,45 | 2,44% | 1.001.662,00 |
| 06.06.2024 | 26,26 | 26,35 | 25,72 | 25,82 | -2,57% | 608.670,00 |
| 05.06.2024 | 26,12 | 26,56 | 25,68 | 26,50 | 1,88% | 898.541,00 |
| 04.06.2024 | 25,97 | 26,62 | 25,80 | 26,01 | -0,34% | 1.358.237,00 |
| 03.06.2024 | 25,73 | 26,12 | 25,45 | 26,10 | 2,55% | 754.140,00 |
| 31.05.2024 | 25,50 | 25,75 | 25,27 | 25,45 | 0,28% | 1.131.098,00 |
| 30.05.2024 | 25,23 | 25,83 | 25,22 | 25,38 | 0,99% | 647.105,00 |
| 29.05.2024 | 25,94 | 26,11 | 25,07 | 25,13 | -4,48% | 667.872,00 |
| 28.05.2024 | 26,25 | 26,44 | 25,91 | 26,31 | 0,53% | 594.203,00 |
| 24.05.2024 | 26,19 | 26,34 | 25,96 | 26,17 | 0,69% | 602.735,00 |
| 23.05.2024 | 26,40 | 26,49 | 25,85 | 25,99 | -1,59% | 962.234,00 |
| 22.05.2024 | 26,49 | 26,79 | 26,31 | 26,41 | -0,71% | 700.521,00 |
| 21.05.2024 | 25,77 | 26,63 | 25,67 | 26,60 | 2,66% | 741.850,00 |
| 20.05.2024 | 25,68 | 26,08 | 25,68 | 25,91 | 0,70% | 552.846,00 |
| 17.05.2024 | 26,11 | 26,38 | 25,70 | 25,73 | -1,15% | 756.063,00 |
| 16.05.2024 | 26,48 | 26,88 | 25,98 | 26,03 | -1,48% | 1.045.890,00 |
| 15.05.2024 | 26,48 | 27,10 | 26,28 | 26,42 | -1,12% | 1.315.570,00 |
| 14.05.2024 | 27,13 | 27,29 | 26,72 | 26,72 | -0,60% | 766.738,00 |
| 13.05.2024 | 27,39 | 27,56 | 26,72 | 26,88 | -1,32% | 1.048.742,00 |
| 10.05.2024 | 26,58 | 27,26 | 26,00 | 27,24 | 2,71% | 1.344.884,00 |
| 09.05.2024 | 24,56 | 27,20 | 23,51 | 26,52 | 5,83% | 2.297.453,00 |
| 08.05.2024 | 25,00 | 25,46 | 24,90 | 25,06 | -0,16% | 2.084.528,00 |
| 07.05.2024 | 25,00 | 25,17 | 24,78 | 25,10 | 0,00% | 984.351,00 |
| 06.05.2024 | 24,80 | 25,11 | 24,72 | 25,10 | 1,54% | 553.271,00 |
| 03.05.2024 | 24,30 | 24,82 | 23,94 | 24,72 | 3,04% | 1.046.340,00 |
| 02.05.2024 | 23,87 | 24,15 | 23,59 | 23,99 | 1,95% | 566.706,00 |
| 01.05.2024 | 23,51 | 24,11 | 23,44 | 23,53 | -0,21% | 910.259,00 |
| 30.04.2024 | 23,78 | 23,95 | 23,56 | 23,58 | -1,59% | 671.952,00 |
| 29.04.2024 | 23,82 | 24,07 | 23,74 | 23,96 | 0,97% | 655.178,00 |
| 26.04.2024 | 23,51 | 23,99 | 23,51 | 23,73 | 1,06% | 503.020,00 |
| 25.04.2024 | 23,58 | 23,67 | 23,16 | 23,48 | -1,51% | 577.387,00 |
| 24.04.2024 | 23,96 | 24,15 | 23,57 | 23,84 | -0,50% | 480.651,00 |
| 23.04.2024 | 23,89 | 24,30 | 23,63 | 23,96 | 0,80% | 733.545,00 |
| 22.04.2024 | 23,59 | 24,02 | 23,30 | 23,77 | 1,36% | 703.908,00 |
| 19.04.2024 | 23,55 | 23,89 | 23,37 | 23,45 | -0,55% | 645.489,00 |
| 18.04.2024 | 24,36 | 24,38 | 23,39 | 23,58 | -0,84% | 677.997,00 |
| 17.04.2024 | 24,49 | 24,67 | 23,57 | 23,78 | -2,26% | 905.583,00 |
| 16.04.2024 | 23,56 | 24,33 | 23,22 | 24,33 | 2,27% | 1.168.097,00 |
| 15.04.2024 | 24,06 | 24,17 | 23,43 | 23,79 | -0,92% | 726.605,00 |
| 12.04.2024 | 24,35 | 24,40 | 23,88 | 24,01 | -2,00% | 677.255,00 |
| 11.04.2024 | 24,42 | 24,70 | 24,22 | 24,50 | 0,45% | 1.511.315,00 |
| 10.04.2024 | 24,71 | 24,79 | 24,29 | 24,39 | -3,33% | 616.925,00 |
| 09.04.2024 | 25,67 | 25,79 | 24,92 | 25,23 | -1,29% | 391.504,00 |
| 08.04.2024 | 25,49 | 25,65 | 25,33 | 25,56 | 0,95% | 552.841,00 |
| 05.04.2024 | 25,09 | 25,46 | 24,88 | 25,32 | 0,92% | 456.981,00 |
| 04.04.2024 | 25,61 | 25,87 | 25,07 | 25,09 | -0,55% | 424.266,00 |
| 03.04.2024 | 25,60 | 25,82 | 25,10 | 25,23 | -1,37% | 675.432,00 |
| 02.04.2024 | 25,77 | 25,78 | 25,23 | 25,58 | -1,69% | 1.781.015,00 |
| 01.04.2024 | 26,37 | 26,37 | 25,83 | 26,02 | -1,14% | 728.971,00 |
| 28.03.2024 | 26,25 | 26,56 | 25,94 | 26,32 | 0,88% | 776.309,00 |
| 27.03.2024 | 25,96 | 26,64 | 25,81 | 26,09 | 1,12% | 727.532,00 |
| 26.03.2024 | 25,44 | 25,90 | 25,24 | 25,80 | 2,02% | 541.291,00 |
| 25.03.2024 | 25,41 | 25,72 | 25,11 | 25,29 | -0,24% | 633.760,00 |
| 22.03.2024 | 25,41 | 25,80 | 25,27 | 25,35 | -0,55% | 550.507,00 |
| 21.03.2024 | 26,03 | 26,30 | 25,45 | 25,49 | -2,64% | 729.536,00 |
| 20.03.2024 | 25,10 | 26,31 | 24,82 | 26,18 | 3,72% | 995.530,00 |
| 19.03.2024 | 25,91 | 26,03 | 25,16 | 25,24 | -2,59% | 680.675,00 |
| 18.03.2024 | 25,76 | 26,23 | 25,73 | 25,91 | 0,50% | 654.183,00 |
| 15.03.2024 | 25,50 | 26,27 | 25,50 | 25,78 | 0,39% | 1.112.970,00 |
| 14.03.2024 | 25,72 | 25,74 | 25,21 | 25,68 | -0,62% | 530.583,00 |
| 13.03.2024 | 25,65 | 26,29 | 25,56 | 25,84 | 0,51% | 732.694,00 |
| 12.03.2024 | 25,87 | 25,96 | 25,52 | 25,71 | -0,73% | 650.390,00 |
| 11.03.2024 | 26,05 | 26,32 | 25,88 | 25,90 | -1,37% | 595.240,00 |
| 08.03.2024 | 26,60 | 26,85 | 26,15 | 26,26 | -0,72% | 620.500,00 |
| 07.03.2024 | 26,54 | 26,94 | 26,34 | 26,45 | 0,30% | 771.439,00 |
| 06.03.2024 | 25,40 | 26,59 | 25,40 | 26,37 | 2,93% | 938.177,00 |
| 05.03.2024 | 25,81 | 26,31 | 25,56 | 25,62 | -1,73% | 1.045.724,00 |
| 04.03.2024 | 26,17 | 26,57 | 25,91 | 26,07 | -0,08% | 1.077.392,00 |
| 01.03.2024 | 25,40 | 26,38 | 24,92 | 26,09 | 2,96% | 1.662.420,00 |
| 29.02.2024 | 24,13 | 25,63 | 24,13 | 25,34 | 3,01% | 1.832.572,00 |
| 28.02.2024 | 24,35 | 25,07 | 24,35 | 24,60 | -0,16% | 1.161.915,00 |
| 27.02.2024 | 24,48 | 25,17 | 24,35 | 24,64 | 1,36% | 564.241,00 |
| 26.02.2024 | 23,86 | 24,82 | 23,80 | 24,31 | 1,46% | 683.425,00 |
| 23.02.2024 | 24,20 | 24,38 | 23,85 | 23,96 | -1,20% | 603.068,00 |
| 22.02.2024 | 24,49 | 24,54 | 24,12 | 24,25 | 0,12% | 896.056,00 |
| 21.02.2024 | 24,33 | 24,63 | 24,20 | 24,22 | -1,58% | 1.058.930,00 |
| 20.02.2024 | 25,29 | 25,48 | 24,55 | 24,61 | -3,53% | 875.475,00 |
| 16.02.2024 | 25,20 | 25,83 | 24,90 | 25,51 | 0,63% | 455.178,00 |
| 15.02.2024 | 24,90 | 25,58 | 24,74 | 25,35 | 2,26% | 1.102.218,00 |
| 14.02.2024 | 25,19 | 25,30 | 24,19 | 24,79 | -0,80% | 1.181.506,00 |
| 13.02.2024 | 24,85 | 25,38 | 24,76 | 24,99 | -2,46% | 845.209,00 |
| 12.02.2024 | 25,34 | 25,75 | 25,27 | 25,62 | 1,14% | 910.959,00 |
| 09.02.2024 | 25,21 | 25,75 | 25,17 | 25,33 | 0,48% | 641.308,00 |
| 08.02.2024 | 25,69 | 25,75 | 25,05 | 25,21 | -1,10% | 788.514,00 |
| 07.02.2024 | 25,71 | 25,77 | 25,05 | 25,49 | -0,51% | 743.643,00 |