32,496$
-2,88%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,76 | 33,76 | 32,28 | 32,45 | -3,02% | 170.094,00 |
| 20.02.2025 | 33,38 | 33,76 | 32,96 | 33,46 | -0,27% | 165.085,00 |
| 19.02.2025 | 33,07 | 33,70 | 33,00 | 33,55 | 0,18% | 156.082,00 |
| 18.02.2025 | 35,49 | 35,49 | 33,49 | 33,49 | -2,20% | 148.235,00 |
| 17.02.2025 | 34,25 | 34,25 | 34,20 | 34,24 | 0,45% | - |
| 14.02.2025 | 34,17 | 34,38 | 33,52 | 34,09 | 0,56% | 208.081,00 |
| 13.02.2025 | 33,39 | 34,34 | 32,91 | 33,90 | 2,60% | 283.379,00 |
| 12.02.2025 | 32,57 | 33,25 | 32,57 | 33,04 | -0,12% | 140.330,00 |
| 11.02.2025 | 32,20 | 33,35 | 32,20 | 33,08 | 0,00% | 120.163,00 |
| 10.02.2025 | 32,44 | 33,08 | 32,33 | 33,08 | 2,10% | 119.021,00 |
| 07.02.2025 | 32,64 | 32,65 | 32,16 | 32,40 | -0,83% | 116.424,00 |
| 06.02.2025 | 32,79 | 33,11 | 32,61 | 32,67 | -0,49% | 143.926,00 |
| 05.02.2025 | 32,39 | 32,93 | 32,30 | 32,83 | 1,58% | 106.610,00 |
| 04.02.2025 | 32,02 | 32,51 | 31,90 | 32,32 | 0,56% | 107.861,00 |
| 03.02.2025 | 32,04 | 32,68 | 31,91 | 32,14 | -1,83% | 101.285,00 |
| 31.01.2025 | 32,99 | 33,04 | 32,40 | 32,74 | -0,88% | 122.357,00 |
| 30.01.2025 | 33,77 | 33,90 | 32,87 | 33,03 | -0,96% | 149.073,00 |
| 29.01.2025 | 33,20 | 33,49 | 33,01 | 33,35 | 0,48% | 114.277,00 |
| 28.01.2025 | 33,11 | 33,55 | 33,04 | 33,19 | 0,03% | 77.081,00 |
| 27.01.2025 | 32,75 | 33,41 | 32,72 | 33,18 | 0,45% | 134.658,00 |
| 24.01.2025 | 32,75 | 33,11 | 32,49 | 33,03 | 0,89% | 120.614,00 |
| 23.01.2025 | 32,86 | 33,13 | 32,51 | 32,74 | -1,12% | 129.520,00 |
| 22.01.2025 | 33,32 | 33,52 | 33,08 | 33,11 | -0,48% | 128.132,00 |
| 21.01.2025 | 32,63 | 33,35 | 32,50 | 33,27 | 3,23% | 138.690,00 |
| 17.01.2025 | 32,32 | 32,93 | 31,97 | 32,23 | 0,81% | 136.923,00 |
| 16.01.2025 | 32,16 | 32,48 | 31,49 | 31,97 | -0,78% | 237.820,00 |
| 15.01.2025 | 32,56 | 32,81 | 31,97 | 32,22 | 1,29% | 122.983,00 |
| 14.01.2025 | 31,52 | 31,91 | 31,31 | 31,81 | 1,26% | 123.944,00 |
| 13.01.2025 | 30,92 | 31,58 | 30,80 | 31,42 | 0,85% | 131.234,00 |
| 10.01.2025 | 30,69 | 31,20 | 30,39 | 31,15 | -0,51% | 184.135,00 |
| 08.01.2025 | 31,11 | 31,38 | 30,75 | 31,31 | 0,13% | 115.980,00 |
| 07.01.2025 | 32,00 | 32,30 | 31,11 | 31,27 | -1,94% | 125.982,00 |
| 06.01.2025 | 31,65 | 32,31 | 31,50 | 31,89 | 1,56% | 151.546,00 |
| 03.01.2025 | 31,44 | 31,56 | 30,74 | 31,40 | 0,90% | 133.505,00 |
| 02.01.2025 | 31,78 | 31,96 | 31,03 | 31,12 | -1,52% | 139.607,00 |
| 31.12.2024 | 31,42 | 31,88 | 31,13 | 31,60 | 1,28% | 147.578,00 |
| 30.12.2024 | 31,18 | 31,28 | 30,51 | 31,20 | -0,61% | 170.479,00 |
| 27.12.2024 | 31,50 | 31,94 | 31,00 | 31,39 | -1,13% | 153.486,00 |
| 26.12.2024 | 31,07 | 31,88 | 30,85 | 31,75 | 1,73% | 119.857,00 |
| 24.12.2024 | 31,25 | 31,25 | 30,98 | 31,21 | 0,32% | 49.841,00 |
| 23.12.2024 | 30,96 | 31,34 | 30,80 | 31,11 | -0,03% | 234.043,00 |
| 20.12.2024 | 30,47 | 31,55 | 30,26 | 31,12 | 0,16% | 1.081.751,00 |
| 19.12.2024 | 31,18 | 31,58 | 30,56 | 31,07 | -0,03% | 260.006,00 |
| 18.12.2024 | 33,35 | 33,51 | 30,98 | 31,08 | -5,99% | 234.880,00 |
| 17.12.2024 | 33,08 | 33,59 | 32,93 | 33,06 | -0,90% | 201.466,00 |
| 16.12.2024 | 33,39 | 33,54 | 32,95 | 33,36 | 0,53% | 276.055,00 |
| 13.12.2024 | 33,13 | 33,32 | 32,62 | 33,19 | 0,62% | 152.060,00 |
| 12.12.2024 | 33,61 | 34,13 | 32,98 | 32,98 | -1,90% | 286.639,00 |
| 11.12.2024 | 33,80 | 34,20 | 33,46 | 33,62 | 0,66% | 482.076,00 |
| 10.12.2024 | 33,09 | 33,64 | 32,62 | 33,40 | 0,94% | 218.069,00 |
| 09.12.2024 | 33,46 | 33,93 | 32,88 | 33,09 | -1,11% | 172.908,00 |
| 06.12.2024 | 33,71 | 34,23 | 33,41 | 33,46 | -0,06% | 141.266,00 |
| 05.12.2024 | 33,85 | 34,33 | 33,42 | 33,48 | -0,74% | 266.598,00 |
| 04.12.2024 | 33,53 | 34,16 | 33,39 | 33,73 | 1,02% | 317.081,00 |
| 03.12.2024 | 33,84 | 33,95 | 32,79 | 33,39 | -1,65% | 304.029,00 |
| 02.12.2024 | 33,86 | 34,18 | 33,30 | 33,95 | 0,62% | 225.198,00 |
| 29.11.2024 | 33,52 | 34,32 | 33,52 | 33,74 | 1,44% | 303.635,00 |
| 27.11.2024 | 33,40 | 34,05 | 33,16 | 33,26 | -0,06% | 177.368,00 |
| 26.11.2024 | 33,76 | 34,28 | 33,26 | 33,28 | -2,12% | 401.545,00 |
| 25.11.2024 | 34,25 | 34,57 | 33,88 | 34,00 | 0,35% | 536.427,00 |
| 22.11.2024 | 33,90 | 34,39 | 33,75 | 33,88 | 0,56% | 260.143,00 |
| 21.11.2024 | 34,04 | 34,75 | 32,90 | 33,69 | -1,09% | 274.621,00 |
| 20.11.2024 | 32,97 | 34,07 | 32,77 | 34,06 | 2,59% | 242.229,00 |
| 19.11.2024 | 32,96 | 33,64 | 32,72 | 33,20 | -0,27% | 235.878,00 |
| 18.11.2024 | 33,14 | 33,74 | 33,02 | 33,29 | 0,30% | 217.140,00 |
| 15.11.2024 | 33,21 | 33,83 | 32,89 | 33,19 | -0,09% | 249.795,00 |
| 14.11.2024 | 33,70 | 33,89 | 32,89 | 33,22 | -1,26% | 310.961,00 |
| 13.11.2024 | 33,83 | 34,56 | 33,19 | 33,65 | -0,53% | 314.249,00 |
| 12.11.2024 | 33,21 | 34,02 | 32,92 | 33,83 | 0,61% | 294.044,00 |
| 11.11.2024 | 32,20 | 33,92 | 32,05 | 33,62 | 4,38% | 460.876,00 |
| 08.11.2024 | 31,20 | 32,77 | 30,26 | 32,21 | 4,65% | 326.567,00 |
| 07.11.2024 | 30,75 | 31,03 | 30,40 | 30,78 | -0,03% | 442.385,00 |
| 06.11.2024 | 30,25 | 31,15 | 29,46 | 30,79 | 6,95% | 637.170,00 |
| 05.11.2024 | 28,54 | 28,82 | 28,35 | 28,79 | 0,52% | 179.841,00 |
| 04.11.2024 | 29,37 | 29,46 | 28,61 | 28,64 | -2,55% | 113.726,00 |
| 01.11.2024 | 29,71 | 29,88 | 29,19 | 29,39 | 0,05% | 155.385,00 |
| 31.10.2024 | 30,24 | 30,29 | 29,36 | 29,38 | -2,51% | 120.999,00 |
| 30.10.2024 | 30,78 | 31,11 | 30,13 | 30,13 | -2,62% | 106.643,00 |
| 29.10.2024 | 30,72 | 31,33 | 30,72 | 30,94 | -0,26% | 100.496,00 |
| 28.10.2024 | 30,78 | 31,40 | 30,71 | 31,02 | 1,77% | 92.673,00 |
| 25.10.2024 | 30,37 | 30,72 | 30,33 | 30,48 | 0,86% | 65.991,00 |
| 24.10.2024 | 29,98 | 30,40 | 29,77 | 30,22 | 1,14% | 108.875,00 |
| 23.10.2024 | 30,18 | 30,25 | 29,67 | 29,88 | -1,74% | 110.156,00 |
| 22.10.2024 | 30,15 | 30,74 | 29,94 | 30,41 | 0,46% | 109.707,00 |
| 21.10.2024 | 30,94 | 30,94 | 30,03 | 30,27 | -1,94% | 95.353,00 |
| 18.10.2024 | 31,32 | 31,35 | 30,76 | 30,87 | -1,18% | 101.365,00 |
| 17.10.2024 | 30,85 | 31,37 | 30,61 | 31,24 | 1,13% | 107.688,00 |
| 16.10.2024 | 30,01 | 30,99 | 30,00 | 30,89 | 3,74% | 224.812,00 |
| 15.10.2024 | 30,16 | 30,37 | 29,69 | 29,78 | -0,85% | 82.590,00 |
| 14.10.2024 | 29,34 | 30,04 | 29,18 | 30,03 | 1,42% | 135.797,00 |
| 11.10.2024 | 28,90 | 29,90 | 28,90 | 29,61 | 2,10% | 167.570,00 |
| 10.10.2024 | 29,64 | 29,69 | 28,98 | 29,00 | -2,90% | 161.432,00 |
| 09.10.2024 | 30,21 | 30,87 | 29,85 | 29,87 | -1,17% | 151.283,00 |
| 08.10.2024 | 30,82 | 30,82 | 30,02 | 30,22 | -1,76% | 147.268,00 |
| 07.10.2024 | 31,01 | 31,17 | 30,46 | 30,76 | -1,38% | 262.913,00 |
| 04.10.2024 | 31,11 | 31,41 | 30,82 | 31,19 | 1,93% | 157.814,00 |
| 03.10.2024 | 30,76 | 31,23 | 30,45 | 30,60 | -1,45% | 263.716,00 |
| 02.10.2024 | 31,13 | 31,81 | 30,97 | 31,05 | -0,32% | 181.501,00 |
| 01.10.2024 | 31,79 | 31,79 | 31,10 | 31,15 | -2,01% | 201.659,00 |
| 30.09.2024 | 32,15 | 32,45 | 31,54 | 31,79 | -1,24% | 191.626,00 |