24,600€
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 24,60 | 25,30 | 24,60 | 25,20 | 0,80% | - |
| 26.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 25.06.2025 | 25,80 | 25,90 | 25,20 | 25,20 | -2,33% | - |
| 24.06.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 0,78% | - |
| 23.06.2025 | 24,60 | 25,60 | 24,60 | 25,60 | 1,59% | - |
| 20.06.2025 | 24,60 | 25,60 | 24,60 | 25,20 | 0,80% | - |
| 19.06.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 18.06.2025 | 23,80 | 25,40 | 22,65 | 25,20 | 3,70% | - |
| 17.06.2025 | 23,80 | 24,80 | 23,40 | 24,30 | 2,10% | - |
| 16.06.2025 | 23,60 | 23,90 | 22,70 | 23,80 | 1,71% | - |
| 13.06.2025 | 23,40 | 23,80 | 22,60 | 23,40 | -1,27% | - |
| 12.06.2025 | 24,00 | 24,10 | 23,50 | 23,70 | -2,07% | - |
| 11.06.2025 | 24,60 | 24,80 | 23,20 | 24,20 | -1,22% | - |
| 10.06.2025 | 24,20 | 24,60 | 23,80 | 24,50 | 2,08% | - |
| 09.06.2025 | 23,90 | 24,30 | 23,40 | 24,00 | 0,84% | - |
| 06.06.2025 | 23,60 | 24,60 | 23,60 | 23,80 | 1,71% | - |
| 05.06.2025 | 23,40 | 24,00 | 23,30 | 23,40 | -1,68% | - |
| 04.06.2025 | 24,40 | 25,20 | 22,90 | 23,80 | -4,80% | - |
| 03.06.2025 | 23,80 | 25,00 | 22,60 | 25,00 | 2,88% | - |
| 02.06.2025 | 25,00 | 25,20 | 23,00 | 24,30 | -3,57% | - |
| 30.05.2025 | 25,40 | 25,60 | 24,90 | 25,20 | 0,00% | - |
| 29.05.2025 | 25,80 | 25,80 | 24,90 | 25,20 | -0,40% | - |
| 28.05.2025 | 24,80 | 25,50 | 23,00 | 25,30 | 0,00% | - |
| 27.05.2025 | 25,20 | 25,60 | 22,95 | 25,30 | 0,40% | - |
| 26.05.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 23.05.2025 | 25,00 | 25,00 | 24,20 | 24,80 | -0,40% | - |
| 22.05.2025 | 23,80 | 25,10 | 23,80 | 24,90 | 2,47% | - |
| 21.05.2025 | 25,20 | 25,20 | 24,20 | 24,30 | -3,57% | - |
| 20.05.2025 | 24,80 | 25,60 | 24,80 | 25,20 | -0,79% | - |
| 19.05.2025 | 26,10 | 26,20 | 25,00 | 25,40 | -3,79% | - |
| 16.05.2025 | 26,20 | 26,50 | 25,20 | 26,40 | 0,76% | - |
| 15.05.2025 | 26,70 | 27,20 | 24,50 | 26,20 | -1,50% | - |
| 14.05.2025 | 25,80 | 26,80 | 25,80 | 26,60 | 1,53% | - |
| 13.05.2025 | 25,60 | 26,60 | 24,70 | 26,20 | 2,34% | - |
| 12.05.2025 | 24,40 | 26,10 | 24,40 | 25,60 | 5,79% | - |
| 09.05.2025 | 23,20 | 25,00 | 22,80 | 24,20 | 4,76% | - |
| 08.05.2025 | 22,60 | 23,60 | 22,00 | 23,10 | 0,87% | - |
| 07.05.2025 | 22,80 | 23,50 | 22,50 | 22,90 | 1,78% | - |
| 06.05.2025 | 22,90 | 23,10 | 22,00 | 22,50 | -1,75% | - |
| 05.05.2025 | 23,00 | 23,40 | 21,90 | 22,90 | -1,29% | - |
| 02.05.2025 | 22,60 | 23,30 | 22,60 | 23,20 | 2,20% | - |
| 30.04.2025 | 23,10 | 23,20 | 22,20 | 22,70 | -1,30% | - |
| 29.04.2025 | 22,80 | 24,60 | 22,40 | 23,00 | 1,77% | - |
| 28.04.2025 | 23,00 | 23,40 | 22,40 | 22,60 | -2,16% | - |
| 25.04.2025 | 22,90 | 23,90 | 22,60 | 23,10 | 1,76% | - |
| 24.04.2025 | 23,00 | 23,00 | 22,30 | 22,70 | -0,87% | - |
| 23.04.2025 | 23,20 | 24,00 | 22,20 | 22,90 | -0,87% | - |
| 22.04.2025 | 22,30 | 25,40 | 22,00 | 23,10 | 2,67% | - |
| 17.04.2025 | 22,80 | 22,90 | 22,20 | 22,50 | 0,45% | - |
| 16.04.2025 | 21,90 | 22,70 | 21,80 | 22,40 | 0,45% | - |
| 15.04.2025 | 21,60 | 23,20 | 21,60 | 22,30 | 0,90% | - |
| 14.04.2025 | 22,30 | 22,80 | 21,50 | 22,10 | 0,00% | - |
| 11.04.2025 | 23,10 | 23,20 | 21,40 | 22,10 | -3,07% | - |
| 10.04.2025 | 24,20 | 24,40 | 22,40 | 22,80 | -6,17% | - |
| 09.04.2025 | 22,10 | 25,10 | 21,80 | 24,30 | 6,11% | - |
| 08.04.2025 | 23,30 | 25,00 | 22,50 | 22,90 | -0,43% | - |
| 07.04.2025 | 21,40 | 24,30 | 21,20 | 23,00 | 2,22% | - |
| 04.04.2025 | 22,60 | 22,70 | 20,70 | 22,50 | -0,44% | - |
| 03.04.2025 | 24,20 | 24,40 | 22,00 | 22,60 | -11,02% | - |
| 02.04.2025 | 24,80 | 25,60 | 24,20 | 25,40 | 2,42% | - |
| 01.04.2025 | 24,40 | 25,60 | 24,20 | 24,80 | 1,64% | - |
| 31.03.2025 | 23,80 | 24,60 | 23,80 | 24,40 | 0,00% | - |
| 28.03.2025 | 25,00 | 26,00 | 17,55 | 24,40 | -2,01% | - |
| 27.03.2025 | 25,50 | 26,30 | 24,90 | 24,90 | 31,75% | - |
| 26.03.2025 | 25,20 | 26,20 | 18,90 | 18,90 | -0,26% | - |
| 25.03.2025 | 25,40 | 26,20 | 18,15 | 18,95 | -4,29% | - |
| 24.03.2025 | 25,50 | 26,00 | 18,60 | 19,80 | 8,94% | - |
| 21.03.2025 | 25,40 | 26,00 | 18,18 | 18,18 | -0,95% | - |
| 20.03.2025 | 26,10 | 26,40 | 18,35 | 18,35 | -11,35% | - |
| 19.03.2025 | 24,40 | 26,00 | 20,70 | 20,70 | 0,49% | - |
| 18.03.2025 | 25,00 | 25,10 | 20,60 | 20,60 | -0,12% | - |
| 17.03.2025 | 23,40 | 25,60 | 20,63 | 20,63 | 0,61% | - |
| 14.03.2025 | 23,60 | 26,30 | 20,50 | 20,50 | -24,63% | - |
| 13.03.2025 | 23,80 | 27,20 | 20,58 | 27,20 | 57,00% | - |
| 12.03.2025 | 25,30 | 25,80 | 17,33 | 17,33 | -30,70% | - |
| 11.03.2025 | 25,80 | 27,80 | 18,10 | 25,00 | -2,72% | - |
| 10.03.2025 | 25,80 | 28,10 | 20,85 | 25,70 | -2,65% | - |
| 07.03.2025 | 26,80 | 27,70 | 26,00 | 26,40 | -3,30% | - |
| 06.03.2025 | 28,00 | 28,00 | 26,80 | 27,30 | -1,80% | - |
| 05.03.2025 | 28,70 | 28,70 | 27,20 | 27,80 | -1,42% | - |
| 04.03.2025 | 29,70 | 30,00 | 27,90 | 28,20 | -4,08% | - |
| 03.03.2025 | 30,20 | 31,60 | 28,60 | 29,40 | -2,00% | - |
| 28.02.2025 | 29,00 | 31,60 | 27,70 | 30,00 | 1,35% | - |
| 27.02.2025 | 30,30 | 31,00 | 29,40 | 29,60 | -1,33% | - |
| 26.02.2025 | 28,60 | 30,60 | 28,60 | 30,00 | 3,09% | - |
| 25.02.2025 | 30,30 | 30,40 | 29,10 | 29,10 | -3,64% | - |
| 24.02.2025 | 31,10 | 31,50 | 30,10 | 30,20 | -2,58% | - |
| 21.02.2025 | 32,00 | 32,40 | 28,60 | 31,00 | -2,82% | - |
| 20.02.2025 | 32,20 | 32,40 | 31,40 | 31,90 | -0,93% | - |
| 19.02.2025 | 32,20 | 32,30 | 31,70 | 32,20 | 0,63% | - |
| 18.02.2025 | 32,70 | 35,10 | 32,00 | 32,00 | -2,14% | - |
| 17.02.2025 | 32,70 | 32,80 | 32,60 | 32,70 | 0,62% | - |
| 14.02.2025 | 32,60 | 32,70 | 31,90 | 32,50 | 0,31% | - |
| 13.02.2025 | 31,20 | 33,10 | 29,30 | 32,40 | 1,89% | - |
| 12.02.2025 | 32,10 | 32,20 | 30,50 | 31,80 | -0,31% | - |
| 11.02.2025 | 32,10 | 32,30 | 29,10 | 31,90 | -0,62% | - |
| 10.02.2025 | 31,60 | 32,10 | 31,30 | 32,10 | 2,23% | - |
| 07.02.2025 | 31,60 | 32,00 | 31,00 | 31,40 | 0,00% | - |
| 06.02.2025 | 31,80 | 32,00 | 30,70 | 31,40 | -0,32% | - |
| 05.02.2025 | 31,30 | 31,70 | 30,60 | 31,50 | 0,96% | - |