28,673$
0,15%
Echtzeit-Aktienkurs Golden Entertainment
Bid:
Ask:
Aktienkurse zur Golden Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 28,54 | 28,96 | 28,22 | 28,53 | -0,35% | 214.473,00 |
| 29.05.2025 | 28,69 | 28,76 | 28,34 | 28,63 | 0,07% | 128.100,00 |
| 28.05.2025 | 28,62 | 28,83 | 28,02 | 28,61 | -0,07% | 161.831,00 |
| 27.05.2025 | 28,61 | 28,95 | 28,13 | 28,63 | 1,89% | 189.975,00 |
| 23.05.2025 | 27,53 | 28,27 | 27,53 | 28,10 | -0,04% | 139.315,00 |
| 22.05.2025 | 27,41 | 28,32 | 27,25 | 28,11 | 2,14% | 200.178,00 |
| 21.05.2025 | 28,09 | 28,09 | 27,44 | 27,52 | -3,34% | 262.445,00 |
| 20.05.2025 | 28,50 | 28,61 | 28,04 | 28,47 | -0,56% | 213.321,00 |
| 19.05.2025 | 29,07 | 29,07 | 28,18 | 28,63 | -2,72% | 226.115,00 |
| 16.05.2025 | 29,25 | 29,49 | 29,00 | 29,43 | 0,58% | 174.412,00 |
| 15.05.2025 | 29,65 | 29,86 | 29,25 | 29,26 | -1,78% | 188.180,00 |
| 14.05.2025 | 29,42 | 29,84 | 29,18 | 29,79 | 1,26% | 170.766,00 |
| 13.05.2025 | 28,62 | 29,75 | 28,30 | 29,42 | 3,30% | 429.495,00 |
| 12.05.2025 | 28,63 | 28,92 | 27,87 | 28,48 | 4,25% | 231.931,00 |
| 09.05.2025 | 25,85 | 27,75 | 25,60 | 27,32 | 5,32% | 280.733,00 |
| 08.05.2025 | 26,01 | 26,40 | 25,71 | 25,94 | 0,31% | 151.602,00 |
| 07.05.2025 | 25,87 | 26,13 | 25,51 | 25,86 | 0,78% | 126.498,00 |
| 06.05.2025 | 25,37 | 25,86 | 25,28 | 25,66 | -0,85% | 87.750,00 |
| 05.05.2025 | 26,01 | 26,62 | 25,86 | 25,88 | -1,33% | 85.526,00 |
| 02.05.2025 | 26,55 | 26,67 | 25,91 | 26,23 | 1,67% | 89.408,00 |
| 01.05.2025 | 25,83 | 26,04 | 25,50 | 25,80 | 0,39% | 104.905,00 |
| 30.04.2025 | 25,80 | 25,87 | 25,16 | 25,70 | -1,91% | 135.952,00 |
| 29.04.2025 | 25,74 | 26,26 | 25,53 | 26,20 | 1,28% | 151.843,00 |
| 28.04.2025 | 26,27 | 26,53 | 25,59 | 25,87 | -1,71% | 179.180,00 |
| 25.04.2025 | 25,88 | 26,35 | 25,84 | 26,32 | 1,78% | 153.424,00 |
| 24.04.2025 | 25,67 | 26,00 | 25,55 | 25,86 | -0,46% | 105.923,00 |
| 23.04.2025 | 27,29 | 27,29 | 25,93 | 25,98 | -1,44% | 152.920,00 |
| 22.04.2025 | 25,73 | 26,41 | 25,24 | 26,36 | 3,70% | 222.753,00 |
| 21.04.2025 | 25,30 | 25,52 | 25,03 | 25,42 | -0,55% | 173.414,00 |
| 17.04.2025 | 25,55 | 25,83 | 25,22 | 25,56 | 0,16% | 142.213,00 |
| 16.04.2025 | 25,12 | 25,72 | 25,00 | 25,52 | 1,59% | 156.214,00 |
| 15.04.2025 | 25,03 | 25,64 | 24,99 | 25,12 | -0,04% | 178.795,00 |
| 14.04.2025 | 25,52 | 25,75 | 24,48 | 25,13 | 0,04% | 336.324,00 |
| 11.04.2025 | 25,47 | 25,47 | 24,58 | 25,12 | -1,68% | 163.960,00 |
| 10.04.2025 | 25,94 | 26,15 | 25,16 | 25,55 | -4,02% | 223.625,00 |
| 09.04.2025 | 24,60 | 27,53 | 24,60 | 26,62 | 6,27% | 384.063,00 |
| 08.04.2025 | 25,90 | 25,90 | 24,70 | 25,05 | 0,00% | 376.266,00 |
| 07.04.2025 | 23,90 | 26,45 | 23,69 | 25,05 | 1,83% | 377.257,00 |
| 04.04.2025 | 25,10 | 25,10 | 22,66 | 24,60 | -1,44% | 741.819,00 |
| 03.04.2025 | 26,01 | 26,65 | 24,48 | 24,96 | -9,10% | 339.500,00 |
| 02.04.2025 | 26,43 | 27,73 | 26,43 | 27,46 | 2,54% | 140.434,00 |
| 01.04.2025 | 26,14 | 27,00 | 25,98 | 26,78 | 1,44% | 183.076,00 |
| 31.03.2025 | 26,20 | 26,60 | 25,92 | 26,40 | -0,45% | 169.203,00 |
| 28.03.2025 | 27,58 | 28,13 | 26,47 | 26,52 | -3,77% | 189.572,00 |
| 27.03.2025 | 27,37 | 27,93 | 26,94 | 27,56 | 0,99% | 179.232,00 |
| 26.03.2025 | 27,64 | 27,80 | 27,10 | 27,29 | -1,73% | 150.501,00 |
| 25.03.2025 | 28,05 | 28,35 | 27,69 | 27,77 | -0,93% | 181.107,00 |
| 24.03.2025 | 27,76 | 28,17 | 27,46 | 28,03 | 2,60% | 201.495,00 |
| 21.03.2025 | 27,44 | 27,55 | 26,74 | 27,32 | -2,57% | 619.001,00 |
| 20.03.2025 | 27,90 | 28,58 | 27,74 | 28,04 | -0,53% | 441.241,00 |
| 19.03.2025 | 26,76 | 28,37 | 26,68 | 28,19 | 3,72% | 309.977,00 |
| 18.03.2025 | 27,03 | 27,41 | 26,67 | 27,18 | -0,40% | 361.740,00 |
| 17.03.2025 | 26,68 | 27,91 | 26,26 | 27,29 | 4,28% | 418.832,00 |
| 14.03.2025 | 25,38 | 26,26 | 25,38 | 26,17 | 3,68% | 248.724,00 |
| 13.03.2025 | 27,00 | 27,00 | 25,17 | 25,24 | -4,47% | 293.182,00 |
| 12.03.2025 | 27,57 | 27,90 | 26,41 | 26,42 | -3,61% | 229.187,00 |
| 11.03.2025 | 27,87 | 28,27 | 27,19 | 27,41 | -1,30% | 280.361,00 |
| 10.03.2025 | 28,49 | 28,68 | 27,43 | 27,77 | -3,17% | 210.064,00 |
| 07.03.2025 | 29,59 | 29,59 | 28,26 | 28,68 | -2,78% | 286.247,00 |
| 06.03.2025 | 29,08 | 29,80 | 28,91 | 29,50 | -1,93% | 282.230,00 |
| 05.03.2025 | 30,13 | 30,29 | 29,37 | 30,08 | 0,17% | 202.458,00 |
| 04.03.2025 | 30,58 | 30,58 | 29,30 | 30,03 | -2,56% | 247.217,00 |
| 03.03.2025 | 31,52 | 32,39 | 30,61 | 30,82 | -0,87% | 231.467,00 |
| 28.02.2025 | 30,67 | 31,47 | 28,63 | 31,09 | 0,84% | 551.903,00 |
| 27.02.2025 | 31,32 | 31,33 | 30,63 | 30,83 | -1,85% | 256.224,00 |
| 26.02.2025 | 30,74 | 31,98 | 30,74 | 31,41 | 2,92% | 283.383,00 |
| 25.02.2025 | 31,49 | 31,83 | 30,49 | 30,52 | -3,33% | 493.649,00 |
| 24.02.2025 | 32,73 | 33,23 | 31,46 | 31,57 | -2,71% | 438.607,00 |
| 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 |