67,880$
-1,48%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 68,85 | 69,05 | 67,56 | 67,73 | -1,70% | 162.050,00 |
| 09.05.2024 | 68,73 | 69,30 | 68,51 | 68,90 | 0,19% | 83.550,00 |
| 08.05.2024 | 68,49 | 69,35 | 68,49 | 68,77 | -0,23% | 95.813,00 |
| 07.05.2024 | 68,97 | 69,19 | 68,70 | 68,93 | 0,48% | 112.450,00 |
| 06.05.2024 | 69,39 | 69,61 | 68,49 | 68,60 | -0,59% | 56.901,00 |
| 03.05.2024 | 68,84 | 69,46 | 67,87 | 69,01 | 1,26% | 113.979,00 |
| 02.05.2024 | 68,72 | 68,82 | 67,50 | 68,15 | -0,39% | 97.426,00 |
| 01.05.2024 | 67,82 | 69,45 | 67,50 | 68,42 | 0,95% | 105.721,00 |
| 30.04.2024 | 68,51 | 68,65 | 67,60 | 67,77 | -1,83% | 114.616,00 |
| 29.04.2024 | 68,19 | 69,24 | 67,79 | 69,03 | 1,41% | 92.303,00 |
| 26.04.2024 | 68,27 | 68,78 | 67,34 | 68,07 | -0,70% | 90.157,00 |
| 25.04.2024 | 68,47 | 68,94 | 68,11 | 68,55 | -0,54% | 67.059,00 |
| 24.04.2024 | 68,99 | 69,75 | 68,86 | 68,92 | -0,75% | 57.013,00 |
| 23.04.2024 | 68,75 | 70,02 | 68,14 | 69,44 | 1,58% | 99.495,00 |
| 22.04.2024 | 67,34 | 69,51 | 67,34 | 68,36 | 1,51% | 219.514,00 |
| 19.04.2024 | 66,30 | 67,83 | 66,30 | 67,34 | 0,99% | 93.780,00 |
| 18.04.2024 | 67,33 | 67,33 | 64,50 | 66,68 | -4,15% | 203.498,00 |
| 17.04.2024 | 70,70 | 71,72 | 69,22 | 69,57 | -1,16% | 106.835,00 |
| 16.04.2024 | 70,05 | 70,56 | 69,32 | 70,39 | -0,17% | 72.190,00 |
| 15.04.2024 | 70,70 | 71,40 | 70,51 | 70,51 | -0,07% | 73.442,00 |
| 12.04.2024 | 71,72 | 71,76 | 70,56 | 70,56 | -2,17% | 51.087,00 |
| 11.04.2024 | 71,92 | 72,32 | 71,75 | 72,13 | 0,52% | 73.161,00 |
| 10.04.2024 | 72,08 | 72,38 | 71,09 | 71,75 | -1,97% | 90.769,00 |
| 09.04.2024 | 72,55 | 73,28 | 72,28 | 73,19 | 1,36% | 49.359,00 |
| 08.04.2024 | 72,60 | 72,85 | 71,59 | 72,21 | 0,03% | 60.307,00 |
| 05.04.2024 | 72,22 | 72,61 | 71,81 | 72,19 | 0,00% | 109.505,00 |
| 04.04.2024 | 73,88 | 74,07 | 72,18 | 72,19 | -1,50% | 78.067,00 |
| 03.04.2024 | 72,66 | 73,72 | 72,66 | 73,29 | 0,51% | 68.207,00 |
| 02.04.2024 | 73,51 | 73,67 | 72,68 | 72,92 | -1,66% | 102.380,00 |
| 01.04.2024 | 75,40 | 75,40 | 73,96 | 74,15 | -1,12% | 89.972,00 |
| 28.03.2024 | 74,50 | 75,38 | 74,20 | 74,99 | 1,11% | 97.004,00 |
| 27.03.2024 | 73,93 | 74,28 | 73,59 | 74,17 | 0,23% | 67.166,00 |
| 26.03.2024 | 72,87 | 74,11 | 72,87 | 74,00 | 2,13% | 124.591,00 |
| 25.03.2024 | 73,40 | 73,42 | 72,38 | 72,46 | -1,01% | 53.953,00 |
| 22.03.2024 | 73,53 | 73,53 | 72,60 | 73,20 | 0,05% | 58.462,00 |
| 21.03.2024 | 72,14 | 73,25 | 72,09 | 73,16 | 1,88% | 80.440,00 |
| 20.03.2024 | 70,49 | 71,95 | 69,67 | 71,81 | 1,48% | 71.843,00 |
| 19.03.2024 | 70,48 | 71,20 | 70,39 | 70,76 | 0,40% | 178.624,00 |
| 18.03.2024 | 70,81 | 71,19 | 70,30 | 70,48 | -0,56% | 109.659,00 |
| 15.03.2024 | 70,92 | 71,89 | 70,42 | 70,88 | -0,63% | 1.200.584,00 |
| 14.03.2024 | 71,79 | 71,88 | 71,00 | 71,33 | -1,10% | 151.226,00 |
| 13.03.2024 | 71,20 | 72,57 | 71,01 | 72,12 | 1,48% | 152.830,00 |
| 12.03.2024 | 71,27 | 71,71 | 70,67 | 71,07 | 0,21% | 174.725,00 |
| 11.03.2024 | 69,73 | 72,04 | 69,73 | 70,92 | 2,20% | 230.958,00 |
| 08.03.2024 | 70,41 | 70,59 | 69,04 | 69,39 | -0,81% | 74.228,00 |
| 07.03.2024 | 69,71 | 70,05 | 69,42 | 69,96 | 0,98% | 61.573,00 |
| 06.03.2024 | 69,64 | 69,84 | 69,06 | 69,28 | 0,39% | 61.700,00 |
| 05.03.2024 | 68,74 | 69,26 | 68,44 | 69,01 | 0,22% | 117.039,00 |
| 04.03.2024 | 68,76 | 69,32 | 68,14 | 68,86 | 0,35% | 132.973,00 |
| 01.03.2024 | 70,50 | 70,50 | 67,80 | 68,62 | -2,53% | 150.555,00 |
| 29.02.2024 | 69,00 | 70,42 | 68,48 | 70,40 | 1,84% | 149.360,00 |
| 28.02.2024 | 68,09 | 69,91 | 68,09 | 69,13 | 0,76% | 124.788,00 |
| 27.02.2024 | 68,53 | 68,85 | 68,17 | 68,61 | 0,53% | 106.060,00 |
| 26.02.2024 | 68,74 | 69,10 | 68,24 | 68,25 | -1,22% | 106.640,00 |
| 23.02.2024 | 69,03 | 69,84 | 68,76 | 69,09 | 0,57% | 109.171,00 |
| 22.02.2024 | 68,88 | 68,92 | 68,16 | 68,70 | 0,23% | 196.284,00 |
| 21.02.2024 | 67,38 | 68,93 | 67,28 | 68,54 | 1,01% | 191.375,00 |
| 20.02.2024 | 67,33 | 68,32 | 67,28 | 67,86 | -0,26% | 145.121,00 |
| 16.02.2024 | 68,84 | 69,05 | 67,90 | 68,03 | -1,33% | 108.668,00 |
| 15.02.2024 | 68,50 | 69,27 | 68,00 | 68,95 | -0,01% | 170.095,00 |
| 14.02.2024 | 68,95 | 69,54 | 68,27 | 68,96 | 0,52% | 99.344,00 |
| 13.02.2024 | 68,75 | 69,70 | 68,00 | 68,60 | -2,39% | 96.835,00 |
| 12.02.2024 | 70,20 | 70,88 | 69,74 | 70,28 | -0,34% | 99.303,00 |
| 09.02.2024 | 70,94 | 71,10 | 69,96 | 70,52 | -0,41% | 127.581,00 |
| 08.02.2024 | 69,56 | 70,86 | 69,50 | 70,81 | 2,34% | 106.387,00 |
| 07.02.2024 | 69,09 | 69,60 | 68,69 | 69,19 | 0,12% | 41.669,00 |
| 06.02.2024 | 68,41 | 69,58 | 67,95 | 69,11 | 0,49% | 47.566,00 |
| 05.02.2024 | 68,71 | 69,10 | 68,00 | 68,77 | -0,92% | 70.703,00 |
| 02.02.2024 | 68,81 | 69,58 | 68,69 | 69,41 | -0,09% | 94.465,00 |
| 01.02.2024 | 69,46 | 69,53 | 68,26 | 69,47 | 0,78% | 100.796,00 |
| 31.01.2024 | 69,56 | 70,60 | 68,53 | 68,93 | -0,73% | 131.477,00 |
| 30.01.2024 | 69,11 | 69,92 | 68,91 | 69,44 | -0,18% | 86.143,00 |
| 29.01.2024 | 69,43 | 69,58 | 68,70 | 69,57 | 0,51% | 66.250,00 |
| 26.01.2024 | 69,46 | 69,53 | 68,66 | 69,21 | 0,22% | 99.206,00 |
| 25.01.2024 | 70,00 | 70,00 | 68,16 | 69,06 | 0,23% | 90.233,00 |
| 24.01.2024 | 69,90 | 70,00 | 68,42 | 68,90 | -0,28% | 87.340,00 |
| 23.01.2024 | 69,20 | 69,53 | 67,89 | 69,09 | 0,83% | 117.585,00 |
| 22.01.2024 | 68,56 | 68,86 | 68,04 | 68,52 | 0,72% | 87.735,00 |
| 19.01.2024 | 67,55 | 68,15 | 66,60 | 68,03 | 1,07% | 84.747,00 |
| 18.01.2024 | 66,26 | 67,48 | 66,26 | 67,31 | 1,60% | 68.294,00 |
| 17.01.2024 | 66,50 | 67,18 | 65,96 | 66,25 | -0,78% | 78.145,00 |
| 16.01.2024 | 65,73 | 67,10 | 65,65 | 66,77 | 0,78% | 107.851,00 |
| 12.01.2024 | 67,57 | 68,29 | 65,97 | 66,25 | -0,81% | 48.657,00 |
| 11.01.2024 | 66,05 | 67,10 | 65,08 | 66,79 | 1,20% | 97.606,00 |
| 10.01.2024 | 65,57 | 66,29 | 65,30 | 66,00 | 0,21% | 78.462,00 |
| 09.01.2024 | 65,14 | 65,87 | 64,91 | 65,86 | 0,00% | 62.182,00 |
| 08.01.2024 | 65,40 | 66,14 | 65,35 | 65,86 | 1,14% | 65.651,00 |
| 05.01.2024 | 65,49 | 66,12 | 64,91 | 65,12 | -2,32% | 90.191,00 |
| 04.01.2024 | 66,81 | 67,04 | 65,84 | 66,67 | -0,06% | 89.450,00 |
| 03.01.2024 | 68,31 | 68,58 | 66,70 | 66,71 | -2,57% | 64.297,00 |
| 02.01.2024 | 69,33 | 69,61 | 68,00 | 68,47 | -0,98% | 159.566,00 |
| 29.12.2023 | 69,79 | 69,79 | 68,84 | 69,15 | -0,68% | 47.057,00 |
| 28.12.2023 | 69,67 | 69,74 | 69,22 | 69,62 | 0,37% | 45.055,00 |
| 27.12.2023 | 69,35 | 69,41 | 68,42 | 69,36 | 0,33% | 45.397,00 |
| 26.12.2023 | 68,98 | 69,48 | 68,02 | 69,13 | 0,71% | 46.581,00 |
| 22.12.2023 | 68,64 | 69,78 | 68,10 | 68,64 | 0,75% | 40.490,00 |
| 21.12.2023 | 68,25 | 68,58 | 67,86 | 68,13 | 0,07% | 41.370,00 |
| 20.12.2023 | 69,36 | 70,17 | 68,03 | 68,08 | -1,76% | 102.347,00 |
| 19.12.2023 | 68,05 | 69,40 | 68,05 | 69,30 | 1,99% | 81.692,00 |
| 18.12.2023 | 68,17 | 68,42 | 67,29 | 67,95 | 0,03% | 115.539,00 |