84,217$
0,53%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 81.103,00 |
| 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% | 110.334,00 |
| 10.01.2025 | 78,38 | 78,92 | 77,17 | 78,20 | -1,14% | 92.350,00 |
| 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% | 212.965,00 |
| 06.01.2025 | 78,19 | 79,50 | 78,18 | 78,52 | 0,36% | 81.440,00 |
| 03.01.2025 | 78,04 | 78,52 | 76,99 | 78,24 | 0,64% | 78.049,00 |
| 02.01.2025 | 79,22 | 79,22 | 77,55 | 77,74 | -1,47% | 59.241,00 |
| 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% | 73.864,00 |
| 27.12.2024 | 78,15 | 78,69 | 77,05 | 78,09 | -0,69% | 55.469,00 |
| 26.12.2024 | 77,97 | 78,93 | 77,77 | 78,63 | 0,61% | 44.133,00 |
| 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 | -0,72% | 101.981,00 |
| 20.12.2024 | 78,44 | 79,67 | 77,98 | 78,28 | -1,05% | 335.030,00 |
| 19.12.2024 | 79,81 | 80,61 | 79,03 | 79,11 | -0,06% | 100.110,00 |
| 18.12.2024 | 82,85 | 82,85 | 78,92 | 79,16 | -3,66% | 89.423,00 |
| 17.12.2024 | 83,05 | 83,42 | 82,00 | 82,16 | -1,07% | 119.012,00 |
| 16.12.2024 | 85,18 | 86,80 | 82,78 | 83,05 | -4,80% | 204.131,00 |
| 13.12.2024 | 87,26 | 87,31 | 85,86 | 87,24 | -0,37% | 124.010,00 |
| 12.12.2024 | 87,15 | 88,40 | 86,43 | 87,56 | 0,62% | 143.848,00 |
| 11.12.2024 | 86,87 | 87,55 | 85,96 | 87,02 | 0,66% | 167.641,00 |
| 10.12.2024 | 84,92 | 86,48 | 83,68 | 86,45 | 1,44% | 180.236,00 |
| 09.12.2024 | 85,49 | 86,22 | 85,00 | 85,22 | 0,06% | 57.421,00 |
| 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% | 75.263,00 |
| 04.12.2024 | 85,93 | 87,12 | 85,51 | 86,97 | 1,51% | 114.157,00 |
| 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% | 113.058,00 |
| 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% | 170.239,00 |
| 25.11.2024 | 84,81 | 86,68 | 84,63 | 85,85 | 1,69% | 108.002,00 |
| 22.11.2024 | 84,04 | 85,10 | 84,04 | 84,42 | 0,96% | 122.204,00 |
| 21.11.2024 | 83,62 | 84,49 | 82,80 | 83,62 | 0,26% | 93.727,00 |
| 20.11.2024 | 82,87 | 83,57 | 82,48 | 83,40 | 0,64% | 59.237,00 |
| 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% | 60.762,00 |
| 15.11.2024 | 83,86 | 83,86 | 82,79 | 83,18 | -0,43% | 69.109,00 |
| 14.11.2024 | 83,32 | 84,08 | 82,90 | 83,54 | 0,17% | 73.241,00 |
| 13.11.2024 | 83,58 | 84,43 | 83,39 | 83,40 | 0,31% | 74.279,00 |
| 12.11.2024 | 83,18 | 83,75 | 82,65 | 83,14 | -0,38% | 68.120,00 |
| 11.11.2024 | 83,58 | 84,15 | 83,32 | 83,46 | 0,75% | 76.774,00 |
| 08.11.2024 | 82,35 | 83,51 | 81,77 | 82,84 | 0,52% | 89.538,00 |
| 07.11.2024 | 82,18 | 83,18 | 82,08 | 82,41 | 0,00% | 84.726,00 |
| 06.11.2024 | 82,00 | 83,91 | 80,67 | 82,41 | 3,44% | 132.784,00 |
| 05.11.2024 | 78,17 | 79,68 | 78,10 | 79,67 | 1,54% | 78.623,00 |
| 04.11.2024 | 78,11 | 78,74 | 77,77 | 78,46 | 0,01% | 63.949,00 |
| 01.11.2024 | 78,65 | 78,98 | 78,16 | 78,45 | -0,08% | 53.654,00 |
| 31.10.2024 | 79,67 | 79,84 | 78,26 | 78,51 | -1,36% | 68.175,00 |
| 30.10.2024 | 79,39 | 80,39 | 79,08 | 79,59 | -0,24% | 75.258,00 |
| 29.10.2024 | 78,59 | 80,28 | 78,59 | 79,78 | 0,83% | 120.927,00 |
| 28.10.2024 | 79,16 | 79,55 | 78,64 | 79,12 | 0,05% | 123.279,00 |
| 25.10.2024 | 78,65 | 80,17 | 78,37 | 79,08 | 0,83% | 87.575,00 |
| 24.10.2024 | 78,49 | 79,70 | 76,50 | 78,43 | 6,50% | 135.874,00 |
| 23.10.2024 | 73,78 | 74,38 | 73,08 | 73,64 | -0,16% | 72.227,00 |
| 22.10.2024 | 73,71 | 73,92 | 73,33 | 73,76 | -0,09% | 56.970,00 |
| 21.10.2024 | 75,61 | 75,61 | 73,73 | 73,83 | -2,75% | 79.592,00 |
| 18.10.2024 | 77,75 | 77,75 | 75,90 | 75,92 | -1,82% | 52.543,00 |
| 17.10.2024 | 77,35 | 77,70 | 77,01 | 77,33 | -0,31% | 57.828,00 |
| 16.10.2024 | 76,52 | 77,73 | 76,40 | 77,57 | 1,80% | 98.977,00 |
| 15.10.2024 | 75,60 | 76,74 | 75,37 | 76,20 | 1,15% | 142.702,00 |
| 14.10.2024 | 75,53 | 75,55 | 75,01 | 75,33 | -0,53% | 164.108,00 |
| 11.10.2024 | 75,47 | 76,39 | 75,08 | 75,73 | 0,32% | 61.954,00 |
| 10.10.2024 | 75,72 | 75,99 | 75,36 | 75,49 | -0,96% | 88.366,00 |
| 09.10.2024 | 76,48 | 77,06 | 76,20 | 76,22 | -0,21% | 50.932,00 |
| 08.10.2024 | 76,60 | 77,21 | 76,31 | 76,38 | -0,17% | 86.166,00 |
| 07.10.2024 | 77,66 | 77,66 | 76,23 | 76,51 | -1,86% | 83.972,00 |
| 04.10.2024 | 77,78 | 77,97 | 76,95 | 77,96 | 1,04% | 117.758,00 |
| 03.10.2024 | 77,79 | 77,98 | 76,89 | 77,16 | -1,27% | 57.441,00 |
| 02.10.2024 | 77,50 | 78,24 | 77,41 | 78,15 | 0,85% | 73.830,00 |
| 01.10.2024 | 79,01 | 79,01 | 77,21 | 77,49 | -2,18% | 91.136,00 |
| 30.09.2024 | 79,01 | 79,84 | 78,80 | 79,22 | 0,38% | 78.194,00 |
| 27.09.2024 | 79,44 | 79,94 | 78,69 | 78,92 | -0,03% | 102.323,00 |
| 26.09.2024 | 77,69 | 79,09 | 77,60 | 78,94 | 2,63% | 103.758,00 |
| 25.09.2024 | 77,67 | 78,01 | 76,82 | 76,92 | -0,57% | 188.996,00 |
| 24.09.2024 | 76,53 | 78,00 | 76,30 | 77,36 | 1,18% | 111.483,00 |
| 23.09.2024 | 76,68 | 76,79 | 75,51 | 76,46 | 0,26% | 101.361,00 |
| 20.09.2024 | 76,36 | 77,28 | 75,35 | 76,26 | -0,51% | 1.349.469,00 |
| 19.09.2024 | 77,74 | 77,89 | 75,87 | 76,65 | 0,25% | 139.155,00 |
| 18.09.2024 | 75,98 | 78,16 | 75,27 | 76,46 | 0,33% | 141.398,00 |
| 17.09.2024 | 75,45 | 76,85 | 75,45 | 76,21 | 1,64% | 160.400,00 |
| 16.09.2024 | 75,75 | 75,84 | 74,00 | 74,98 | -0,50% | 210.102,00 |
| 13.09.2024 | 74,96 | 75,86 | 73,85 | 75,36 | 0,69% | 89.168,00 |
| 12.09.2024 | 74,84 | 75,21 | 74,37 | 74,84 | 0,58% | 51.222,00 |
| 11.09.2024 | 74,33 | 74,54 | 72,98 | 74,41 | -0,55% | 73.593,00 |
| 10.09.2024 | 75,37 | 75,37 | 74,16 | 74,82 | -1,02% | 66.355,00 |
| 09.09.2024 | 75,09 | 76,55 | 74,85 | 75,59 | 0,49% | 103.256,00 |
| 06.09.2024 | 75,56 | 75,86 | 74,70 | 75,22 | -0,15% | 58.235,00 |
| 05.09.2024 | 75,65 | 75,99 | 74,72 | 75,33 | 0,08% | 88.926,00 |
| 04.09.2024 | 74,57 | 76,20 | 74,57 | 75,27 | 0,51% | 188.553,00 |
| 03.09.2024 | 75,09 | 76,11 | 74,47 | 74,89 | -1,36% | 101.995,00 |
| 30.08.2024 | 75,36 | 76,02 | 74,88 | 75,92 | 0,72% | 75.568,00 |
| 29.08.2024 | 75,66 | 77,47 | 75,15 | 75,38 | -0,24% | 101.253,00 |
| 28.08.2024 | 74,40 | 75,56 | 73,66 | 75,56 | 1,86% | 105.769,00 |
| 27.08.2024 | 74,41 | 74,53 | 73,88 | 74,18 | -0,47% | 39.248,00 |
| 26.08.2024 | 74,99 | 75,23 | 74,30 | 74,53 | 0,39% | 94.122,00 |