100,628$
-1,07%
Echtzeit-Aktienkurs Monarch Casino & Resort
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 101,86 | 101,94 | 98,68 | 100,41 | -1,29% | 132.221,00 |
| 14.08.2025 | 100,56 | 101,85 | 100,18 | 101,72 | 0,60% | 76.522,00 |
| 13.08.2025 | 99,36 | 101,15 | 98,16 | 101,11 | 2,10% | 69.843,00 |
| 12.08.2025 | 96,88 | 99,21 | 96,80 | 99,03 | 2,48% | 66.206,00 |
| 11.08.2025 | 96,94 | 97,37 | 95,47 | 96,63 | -0,18% | 73.168,00 |
| 08.08.2025 | 97,49 | 97,96 | 96,18 | 96,80 | -0,40% | 80.325,00 |
| 07.08.2025 | 100,06 | 100,06 | 96,79 | 97,19 | -2,42% | 83.214,00 |
| 06.08.2025 | 100,45 | 101,05 | 99,33 | 99,60 | -0,92% | 94.219,00 |
| 05.08.2025 | 101,40 | 101,40 | 99,47 | 100,52 | -0,88% | 118.345,00 |
| 04.08.2025 | 101,69 | 102,80 | 100,89 | 101,41 | -0,09% | 68.634,00 |
| 01.08.2025 | 101,49 | 102,37 | 100,13 | 101,50 | -1,49% | 144.480,00 |
| 31.07.2025 | 102,61 | 103,25 | 102,20 | 103,03 | -0,29% | 129.649,00 |
| 30.07.2025 | 102,81 | 104,74 | 102,71 | 103,33 | 0,54% | 110.236,00 |
| 29.07.2025 | 105,05 | 105,12 | 102,46 | 102,77 | -1,51% | 154.479,00 |
| 28.07.2025 | 104,29 | 105,72 | 103,93 | 104,35 | 0,01% | 127.961,00 |
| 25.07.2025 | 106,04 | 106,04 | 104,20 | 104,34 | -1,02% | 208.328,00 |
| 24.07.2025 | 108,02 | 108,02 | 105,40 | 105,42 | -2,58% | 150.910,00 |
| 23.07.2025 | 106,75 | 108,52 | 106,19 | 108,21 | 1,42% | 182.863,00 |
| 22.07.2025 | 105,72 | 106,80 | 105,00 | 106,70 | 1,24% | 208.054,00 |
| 21.07.2025 | 104,70 | 105,87 | 102,87 | 105,39 | 0,23% | 233.451,00 |
| 18.07.2025 | 105,16 | 107,00 | 103,18 | 105,15 | 0,31% | 327.013,00 |
| 17.07.2025 | 107,42 | 113,88 | 101,38 | 104,83 | 20,00% | 678.008,00 |
| 16.07.2025 | 86,63 | 87,97 | 85,66 | 87,36 | 1,75% | 234.641,00 |
| 15.07.2025 | 87,45 | 87,70 | 85,71 | 85,86 | -1,87% | 126.498,00 |
| 14.07.2025 | 86,70 | 87,76 | 86,11 | 87,50 | 0,99% | 143.516,00 |
| 11.07.2025 | 89,11 | 89,50 | 86,56 | 86,64 | -3,00% | 151.707,00 |
| 10.07.2025 | 88,90 | 90,36 | 88,49 | 89,32 | 0,50% | 118.413,00 |
| 09.07.2025 | 89,04 | 89,04 | 87,56 | 88,88 | -0,09% | 136.652,00 |
| 08.07.2025 | 89,00 | 90,05 | 88,60 | 88,96 | -0,03% | 120.911,00 |
| 07.07.2025 | 89,30 | 90,20 | 88,24 | 88,99 | -0,89% | 98.547,00 |
| 03.07.2025 | 90,05 | 90,42 | 88,75 | 89,79 | 0,41% | 59.753,00 |
| 02.07.2025 | 88,57 | 89,73 | 87,81 | 89,42 | 0,61% | 67.609,00 |
| 01.07.2025 | 86,51 | 90,02 | 86,51 | 88,88 | 2,82% | 75.255,00 |
| 30.06.2025 | 87,26 | 88,28 | 85,71 | 86,44 | -0,85% | 99.788,00 |
| 27.06.2025 | 86,66 | 87,22 | 86,09 | 87,18 | 1,04% | 132.642,00 |
| 26.06.2025 | 86,28 | 87,03 | 85,40 | 86,28 | 0,51% | 73.527,00 |
| 25.06.2025 | 86,10 | 86,73 | 85,61 | 85,84 | -0,45% | 61.547,00 |
| 24.06.2025 | 86,79 | 87,39 | 85,91 | 86,23 | 0,14% | 79.939,00 |
| 23.06.2025 | 84,72 | 86,83 | 84,23 | 86,11 | 1,44% | 71.232,00 |
| 20.06.2025 | 84,94 | 85,14 | 83,30 | 84,89 | 0,83% | 379.608,00 |
| 18.06.2025 | 83,39 | 85,00 | 83,10 | 84,19 | 0,73% | 92.810,00 |
| 17.06.2025 | 82,84 | 84,13 | 82,84 | 83,58 | 0,36% | 70.853,00 |
| 16.06.2025 | 83,48 | 84,28 | 82,18 | 83,28 | 0,58% | 92.387,00 |
| 13.06.2025 | 83,48 | 84,65 | 82,42 | 82,80 | -2,14% | 141.440,00 |
| 12.06.2025 | 84,49 | 85,10 | 83,74 | 84,61 | -0,41% | 82.672,00 |
| 11.06.2025 | 85,54 | 85,77 | 84,83 | 84,96 | -0,64% | 69.837,00 |
| 10.06.2025 | 85,09 | 85,74 | 84,90 | 85,51 | 0,81% | 45.752,00 |
| 09.06.2025 | 84,65 | 85,48 | 82,17 | 84,82 | 0,45% | 59.940,00 |
| 06.06.2025 | 84,41 | 84,63 | 83,74 | 84,44 | 1,20% | 83.509,00 |
| 05.06.2025 | 83,43 | 83,91 | 83,13 | 83,44 | -0,37% | 108.500,00 |
| 04.06.2025 | 84,53 | 84,89 | 83,63 | 83,76 | -1,37% | 49.644,00 |
| 03.06.2025 | 83,76 | 85,28 | 82,66 | 84,92 | 1,53% | 80.179,00 |
| 02.06.2025 | 83,37 | 84,07 | 82,15 | 83,64 | -0,12% | 117.415,00 |
| 30.05.2025 | 83,74 | 84,44 | 83,43 | 83,74 | -0,33% | 105.451,00 |
| 29.05.2025 | 83,51 | 84,30 | 83,06 | 84,02 | 0,71% | 86.114,00 |
| 28.05.2025 | 84,03 | 85,16 | 82,30 | 83,43 | -0,96% | 166.907,00 |
| 27.05.2025 | 82,29 | 84,47 | 81,92 | 84,24 | 2,83% | 66.013,00 |
| 23.05.2025 | 80,45 | 82,12 | 80,40 | 81,92 | 0,26% | 127.615,00 |
| 22.05.2025 | 80,63 | 81,97 | 80,52 | 81,71 | 0,88% | 99.774,00 |
| 21.05.2025 | 81,63 | 81,94 | 80,61 | 81,00 | -1,84% | 91.502,00 |
| 20.05.2025 | 82,14 | 82,67 | 81,35 | 82,52 | -0,11% | 186.455,00 |
| 19.05.2025 | 82,24 | 83,04 | 81,86 | 82,61 | -0,21% | 75.414,00 |
| 16.05.2025 | 82,18 | 82,83 | 81,74 | 82,78 | 0,94% | 68.647,00 |
| 15.05.2025 | 82,71 | 83,08 | 81,99 | 82,01 | -0,55% | 51.702,00 |
| 14.05.2025 | 81,77 | 83,48 | 81,76 | 82,46 | 0,19% | 58.575,00 |
| 13.05.2025 | 82,66 | 82,97 | 81,70 | 82,30 | 0,35% | 52.921,00 |
| 12.05.2025 | 82,49 | 83,17 | 81,47 | 82,01 | 2,48% | 50.915,00 |
| 09.05.2025 | 79,61 | 80,11 | 78,43 | 80,03 | 0,24% | 61.538,00 |
| 08.05.2025 | 79,50 | 80,55 | 78,34 | 79,83 | 0,54% | 60.975,00 |
| 07.05.2025 | 78,79 | 79,79 | 78,29 | 79,40 | 1,20% | 66.098,00 |
| 06.05.2025 | 77,55 | 78,80 | 77,20 | 78,46 | 0,29% | 70.696,00 |
| 05.05.2025 | 78,40 | 79,14 | 77,88 | 78,23 | -1,30% | 84.522,00 |
| 02.05.2025 | 78,53 | 79,88 | 78,53 | 79,26 | 1,37% | 65.098,00 |
| 01.05.2025 | 77,51 | 79,49 | 76,96 | 78,19 | 0,00% | 69.376,00 |
| 30.04.2025 | 77,55 | 78,49 | 76,05 | 78,19 | 0,03% | 102.295,00 |
| 29.04.2025 | 76,67 | 78,51 | 76,45 | 78,17 | 1,23% | 69.191,00 |
| 28.04.2025 | 77,49 | 78,42 | 76,19 | 77,22 | -0,35% | 98.625,00 |
| 25.04.2025 | 76,70 | 77,68 | 76,01 | 77,49 | 0,56% | 65.734,00 |
| 24.04.2025 | 77,30 | 77,72 | 76,17 | 77,06 | -0,77% | 84.432,00 |
| 23.04.2025 | 78,51 | 79,88 | 76,73 | 77,66 | 2,14% | 123.950,00 |
| 22.04.2025 | 74,59 | 76,44 | 74,39 | 76,03 | 3,12% | 141.538,00 |
| 21.04.2025 | 75,36 | 75,71 | 73,68 | 73,73 | -2,51% | 65.958,00 |
| 17.04.2025 | 74,71 | 76,95 | 74,71 | 75,63 | 1,12% | 105.029,00 |
| 16.04.2025 | 74,68 | 75,61 | 74,24 | 74,79 | -0,49% | 89.101,00 |
| 15.04.2025 | 74,64 | 76,34 | 73,61 | 75,16 | 1,57% | 180.579,00 |
| 14.04.2025 | 75,36 | 75,36 | 72,88 | 74,00 | -0,83% | 91.208,00 |
| 11.04.2025 | 74,24 | 75,64 | 69,99 | 74,62 | 0,51% | 73.546,00 |
| 10.04.2025 | 73,86 | 75,68 | 72,91 | 74,25 | -3,76% | 123.018,00 |
| 09.04.2025 | 71,65 | 78,31 | 71,65 | 77,15 | 6,57% | 136.753,00 |
| 08.04.2025 | 74,26 | 75,11 | 71,52 | 72,39 | -0,66% | 101.086,00 |
| 07.04.2025 | 71,39 | 74,23 | 70,01 | 72,87 | -0,16% | 158.507,00 |
| 04.04.2025 | 72,48 | 73,41 | 70,74 | 72,99 | -2,33% | 141.464,00 |
| 03.04.2025 | 78,70 | 81,10 | 74,18 | 74,73 | -5,67% | 123.677,00 |
| 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% | 82.920,00 |
| 31.03.2025 | 77,82 | 79,03 | 76,62 | 77,69 | -0,89% | 129.218,00 |
| 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% | 111.717,00 |
| 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 |