29,216$
0,64%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 29,50 | 29,53 | 28,81 | 29,04 | -1,66% | 409.794,00 |
| 21.11.2025 | 28,98 | 29,76 | 28,78 | 29,53 | 2,64% | 276.490,00 |
| 20.11.2025 | 29,35 | 29,48 | 28,73 | 28,77 | -1,27% | 393.709,00 |
| 19.11.2025 | 29,95 | 29,95 | 29,07 | 29,14 | -2,25% | 353.221,00 |
| 18.11.2025 | 29,81 | 29,98 | 29,39 | 29,81 | -0,40% | 395.425,00 |
| 17.11.2025 | 30,13 | 30,27 | 29,81 | 29,93 | -0,66% | 406.472,00 |
| 14.11.2025 | 29,48 | 30,27 | 29,41 | 30,13 | 1,81% | 640.060,00 |
| 13.11.2025 | 29,68 | 30,14 | 29,56 | 29,59 | -0,53% | 681.261,00 |
| 12.11.2025 | 29,86 | 30,05 | 29,62 | 29,75 | -0,37% | 619.554,00 |
| 11.11.2025 | 29,37 | 30,09 | 29,36 | 29,86 | 1,95% | 979.529,00 |
| 10.11.2025 | 29,43 | 30,10 | 29,27 | 29,29 | 0,21% | 1.131.786,00 |
| 07.11.2025 | 28,25 | 30,20 | 28,25 | 29,23 | 2,49% | 1.983.786,00 |
| 06.11.2025 | 29,78 | 29,95 | 28,26 | 28,52 | 34,34% | 3.060.972,00 |
| 05.11.2025 | 20,10 | 21,35 | 19,57 | 21,23 | 5,57% | 331.561,00 |
| 04.11.2025 | 20,13 | 20,45 | 20,01 | 20,11 | -0,59% | 217.292,00 |
| 03.11.2025 | 20,12 | 20,37 | 19,90 | 20,23 | 0,15% | 406.508,00 |
| 31.10.2025 | 20,46 | 20,55 | 20,05 | 20,20 | -1,27% | 198.148,00 |
| 30.10.2025 | 20,81 | 20,95 | 20,40 | 20,46 | -2,29% | 240.847,00 |
| 29.10.2025 | 22,51 | 22,55 | 20,87 | 20,94 | -7,59% | 376.250,00 |
| 28.10.2025 | 22,30 | 22,73 | 22,10 | 22,66 | 1,61% | 200.964,00 |
| 27.10.2025 | 22,06 | 22,34 | 22,06 | 22,30 | 1,18% | 108.985,00 |
| 24.10.2025 | 22,43 | 22,44 | 21,94 | 22,04 | -1,56% | 197.168,00 |
| 23.10.2025 | 22,71 | 22,79 | 22,37 | 22,39 | -0,66% | 187.180,00 |
| 22.10.2025 | 22,90 | 23,10 | 22,53 | 22,54 | -1,49% | 148.973,00 |
| 21.10.2025 | 22,93 | 23,05 | 22,17 | 22,88 | -1,08% | 273.938,00 |
| 20.10.2025 | 22,73 | 23,13 | 22,60 | 23,13 | 2,37% | 134.101,00 |
| 17.10.2025 | 22,44 | 22,72 | 22,39 | 22,60 | 0,47% | - |
| 16.10.2025 | 22,31 | 22,68 | 22,28 | 22,49 | 0,63% | 141.814,00 |
| 15.10.2025 | 22,29 | 22,60 | 21,98 | 22,35 | 0,77% | 174.230,00 |
| 14.10.2025 | 21,52 | 22,34 | 21,47 | 22,18 | 2,50% | 177.909,00 |
| 13.10.2025 | 21,61 | 21,73 | 21,28 | 21,64 | 0,93% | 225.587,00 |
| 10.10.2025 | 21,78 | 22,15 | 21,33 | 21,44 | -1,38% | 339.821,00 |
| 09.10.2025 | 21,77 | 22,16 | 21,47 | 21,74 | -0,46% | 321.666,00 |
| 08.10.2025 | 21,87 | 22,26 | 21,72 | 21,84 | -0,05% | 231.625,00 |
| 07.10.2025 | 22,81 | 23,03 | 21,81 | 21,85 | -4,46% | 256.311,00 |
| 06.10.2025 | 23,75 | 23,81 | 22,76 | 22,87 | -3,34% | 358.527,00 |
| 03.10.2025 | 23,90 | 24,07 | 23,62 | 23,66 | -0,55% | 248.342,00 |
| 02.10.2025 | 23,66 | 23,91 | 23,38 | 23,79 | 0,42% | 181.352,00 |
| 01.10.2025 | 23,38 | 23,76 | 23,10 | 23,69 | 0,47% | 207.767,00 |
| 30.09.2025 | 23,34 | 23,61 | 22,88 | 23,58 | 0,55% | 225.565,00 |
| 29.09.2025 | 23,39 | 23,48 | 23,00 | 23,45 | 1,12% | 343.165,00 |
| 26.09.2025 | 23,00 | 23,65 | 22,88 | 23,19 | 1,49% | 227.711,00 |
| 25.09.2025 | 23,26 | 23,49 | 22,67 | 22,85 | -2,97% | 226.684,00 |
| 24.09.2025 | 23,91 | 24,45 | 23,46 | 23,55 | -1,42% | 378.574,00 |
| 23.09.2025 | 24,29 | 24,55 | 23,81 | 23,89 | -1,65% | 247.464,00 |
| 22.09.2025 | 24,42 | 24,47 | 24,10 | 24,29 | -1,14% | 217.026,00 |
| 19.09.2025 | 24,63 | 24,65 | 24,29 | 24,57 | -0,24% | 352.147,00 |
| 18.09.2025 | 24,32 | 24,63 | 24,23 | 24,63 | 1,61% | 145.519,00 |
| 17.09.2025 | 24,48 | 25,10 | 24,16 | 24,24 | -0,62% | 174.392,00 |
| 16.09.2025 | 24,30 | 24,51 | 24,08 | 24,39 | -0,25% | 184.464,00 |
| 15.09.2025 | 24,50 | 24,59 | 24,22 | 24,45 | 0,20% | 176.907,00 |
| 12.09.2025 | 24,61 | 24,72 | 24,25 | 24,40 | -1,65% | 113.674,00 |
| 11.09.2025 | 24,17 | 24,81 | 24,17 | 24,81 | 2,39% | 125.785,00 |
| 10.09.2025 | 24,21 | 24,60 | 24,15 | 24,23 | -0,29% | 129.131,00 |
| 09.09.2025 | 24,42 | 24,77 | 24,21 | 24,30 | -1,22% | 139.691,00 |
| 08.09.2025 | 24,96 | 24,96 | 24,24 | 24,60 | -0,81% | 190.815,00 |
| 05.09.2025 | 24,79 | 25,17 | 24,55 | 24,80 | 0,61% | 158.985,00 |
| 04.09.2025 | 24,20 | 24,69 | 24,18 | 24,65 | 2,07% | 133.591,00 |
| 03.09.2025 | 24,28 | 24,55 | 23,95 | 24,15 | -0,49% | 127.377,00 |
| 02.09.2025 | 24,63 | 24,66 | 24,07 | 24,27 | -2,41% | 175.799,00 |
| 29.08.2025 | 25,19 | 25,23 | 24,70 | 24,87 | -1,50% | 115.704,00 |
| 28.08.2025 | 25,31 | 25,49 | 24,87 | 25,25 | 0,48% | 189.490,00 |
| 27.08.2025 | 25,06 | 25,37 | 24,98 | 25,13 | 0,20% | 120.965,00 |
| 26.08.2025 | 25,52 | 25,82 | 25,02 | 25,08 | -1,76% | 167.214,00 |
| 25.08.2025 | 25,28 | 25,82 | 25,24 | 25,53 | 0,93% | 129.539,00 |
| 22.08.2025 | 24,54 | 25,41 | 24,54 | 25,30 | 3,84% | 177.105,00 |
| 21.08.2025 | 24,26 | 24,56 | 24,08 | 24,36 | -0,41% | 198.359,00 |
| 20.08.2025 | 24,80 | 24,97 | 24,42 | 24,46 | -1,09% | 159.379,00 |
| 19.08.2025 | 24,88 | 25,17 | 24,63 | 24,73 | 0,00% | 162.551,00 |
| 18.08.2025 | 24,95 | 25,43 | 24,70 | 24,73 | -0,60% | 220.910,00 |
| 15.08.2025 | 25,42 | 25,42 | 24,82 | 24,88 | -1,58% | 434.041,00 |
| 14.08.2025 | 25,51 | 25,76 | 25,00 | 25,28 | -1,83% | 172.459,00 |
| 13.08.2025 | 25,86 | 26,20 | 25,61 | 25,75 | -0,85% | 184.358,00 |
| 12.08.2025 | 24,65 | 26,12 | 24,65 | 25,97 | 5,83% | 280.357,00 |
| 11.08.2025 | 24,92 | 25,39 | 24,20 | 24,54 | -2,70% | 677.962,00 |
| 08.08.2025 | 25,20 | 26,43 | 24,77 | 25,22 | -5,75% | 511.971,00 |
| 07.08.2025 | 27,00 | 28,13 | 26,49 | 26,76 | -0,52% | 198.093,00 |
| 06.08.2025 | 27,33 | 27,33 | 26,90 | 26,90 | -1,47% | 107.679,00 |
| 05.08.2025 | 27,34 | 27,42 | 26,97 | 27,30 | -0,07% | 173.682,00 |
| 04.08.2025 | 27,82 | 27,88 | 27,27 | 27,32 | -1,05% | 107.216,00 |
| 01.08.2025 | 27,70 | 28,07 | 27,39 | 27,61 | -1,81% | 137.584,00 |
| 31.07.2025 | 28,24 | 28,55 | 28,00 | 28,12 | -1,44% | 190.317,00 |
| 30.07.2025 | 29,03 | 29,33 | 28,35 | 28,53 | -1,21% | 184.893,00 |
| 29.07.2025 | 29,59 | 29,59 | 28,56 | 28,88 | -1,74% | 150.805,00 |
| 28.07.2025 | 29,39 | 29,59 | 29,09 | 29,39 | 0,17% | 100.338,00 |
| 25.07.2025 | 28,64 | 29,36 | 28,55 | 29,34 | 3,31% | 241.197,00 |
| 24.07.2025 | 28,85 | 29,28 | 28,35 | 28,40 | -2,24% | 185.783,00 |
| 23.07.2025 | 28,84 | 29,27 | 28,81 | 29,05 | 1,40% | 220.240,00 |
| 22.07.2025 | 28,99 | 29,24 | 28,31 | 28,65 | -1,10% | 171.206,00 |
| 21.07.2025 | 28,76 | 29,18 | 28,50 | 28,97 | 1,51% | 316.301,00 |
| 18.07.2025 | 29,24 | 29,24 | 28,48 | 28,54 | -2,39% | 180.551,00 |
| 17.07.2025 | 29,41 | 30,70 | 29,11 | 29,24 | -0,07% | 253.726,00 |
| 16.07.2025 | 29,84 | 31,58 | 28,37 | 29,26 | -7,90% | 367.195,00 |
| 15.07.2025 | 32,56 | 32,68 | 31,67 | 31,77 | -2,52% | 185.797,00 |
| 14.07.2025 | 31,99 | 32,74 | 31,93 | 32,59 | 1,31% | 178.418,00 |
| 11.07.2025 | 32,51 | 32,51 | 31,46 | 32,17 | -1,14% | 166.452,00 |
| 10.07.2025 | 31,04 | 32,63 | 30,99 | 32,54 | 5,00% | 204.131,00 |
| 09.07.2025 | 30,92 | 31,07 | 30,71 | 30,99 | 0,75% | 233.029,00 |
| 08.07.2025 | 30,50 | 31,04 | 30,45 | 30,76 | 1,52% | 126.924,00 |
| 07.07.2025 | 30,43 | 30,97 | 30,10 | 30,30 | -1,21% | 137.393,00 |