31,361$
0,91%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 32,83 | 32,83 | 31,97 | 32,19 | -0,68% | 228.626,00 |
| 26.09.2024 | 31,92 | 32,54 | 31,91 | 32,41 | 3,55% | 188.407,00 |
| 25.09.2024 | 31,53 | 31,53 | 30,84 | 31,30 | -0,06% | 149.059,00 |
| 24.09.2024 | 30,81 | 31,86 | 30,54 | 31,32 | 2,79% | 181.993,00 |
| 23.09.2024 | 31,34 | 31,34 | 28,61 | 30,47 | -2,87% | 418.151,00 |
| 20.09.2024 | 32,47 | 32,47 | 31,37 | 31,37 | -4,33% | 688.758,00 |
| 19.09.2024 | 33,80 | 34,00 | 32,54 | 32,79 | -0,61% | 170.262,00 |
| 18.09.2024 | 32,66 | 34,03 | 32,60 | 32,99 | 1,10% | 258.292,00 |
| 17.09.2024 | 32,33 | 32,74 | 32,10 | 32,63 | 1,15% | 184.484,00 |
| 16.09.2024 | 32,50 | 33,07 | 32,13 | 32,26 | -0,98% | 217.231,00 |
| 13.09.2024 | 32,28 | 33,08 | 31,52 | 32,58 | 1,97% | 144.395,00 |
| 12.09.2024 | 31,82 | 32,11 | 31,56 | 31,95 | 1,20% | 105.695,00 |
| 11.09.2024 | 31,04 | 31,63 | 30,39 | 31,57 | 0,73% | 248.271,00 |
| 10.09.2024 | 31,53 | 31,53 | 30,87 | 31,34 | -0,38% | 205.772,00 |
| 09.09.2024 | 32,05 | 32,14 | 31,36 | 31,46 | -1,81% | 218.518,00 |
| 06.09.2024 | 32,37 | 32,69 | 31,76 | 32,04 | -1,02% | 146.543,00 |
| 05.09.2024 | 32,60 | 32,68 | 32,03 | 32,37 | -0,09% | 154.141,00 |
| 04.09.2024 | 31,62 | 32,63 | 31,61 | 32,40 | 2,43% | 156.714,00 |
| 03.09.2024 | 31,89 | 32,28 | 31,50 | 31,63 | -2,35% | 181.845,00 |
| 30.08.2024 | 32,25 | 32,55 | 32,06 | 32,39 | 0,43% | 158.321,00 |
| 29.08.2024 | 31,82 | 32,61 | 31,80 | 32,25 | 2,19% | 115.048,00 |
| 28.08.2024 | 31,60 | 31,66 | 31,14 | 31,56 | -0,35% | 112.420,00 |
| 27.08.2024 | 31,42 | 32,07 | 31,33 | 31,67 | 0,22% | 154.863,00 |
| 26.08.2024 | 31,71 | 32,19 | 31,49 | 31,60 | -0,13% | 128.686,00 |
| 23.08.2024 | 30,66 | 31,76 | 30,52 | 31,64 | 3,84% | 141.284,00 |
| 22.08.2024 | 30,77 | 30,93 | 30,25 | 30,47 | -0,85% | 204.802,00 |
| 21.08.2024 | 30,77 | 31,06 | 30,65 | 30,73 | 0,92% | 126.328,00 |
| 20.08.2024 | 30,51 | 30,63 | 30,24 | 30,45 | -0,62% | 118.709,00 |
| 19.08.2024 | 30,48 | 30,87 | 30,34 | 30,64 | 1,19% | 121.139,00 |
| 16.08.2024 | 29,89 | 30,51 | 29,89 | 30,28 | 0,90% | 123.544,00 |
| 15.08.2024 | 29,89 | 30,24 | 29,38 | 30,01 | 2,81% | 164.571,00 |
| 14.08.2024 | 29,73 | 29,73 | 28,94 | 29,19 | -1,68% | 185.562,00 |
| 13.08.2024 | 29,61 | 29,91 | 28,95 | 29,69 | 1,57% | 186.993,00 |
| 12.08.2024 | 28,83 | 29,55 | 28,45 | 29,23 | 1,95% | 230.637,00 |
| 09.08.2024 | 27,42 | 28,86 | 27,42 | 28,67 | 1,96% | 241.978,00 |
| 08.08.2024 | 27,66 | 28,39 | 27,65 | 28,12 | 1,59% | 214.248,00 |
| 07.08.2024 | 28,20 | 29,18 | 27,54 | 27,68 | -0,79% | 172.088,00 |
| 06.08.2024 | 27,82 | 28,44 | 27,55 | 27,90 | 0,43% | 172.089,00 |
| 05.08.2024 | 28,28 | 28,54 | 27,59 | 27,78 | -6,12% | 253.559,00 |
| 02.08.2024 | 30,13 | 30,28 | 29,15 | 29,59 | -4,46% | 232.605,00 |
| 01.08.2024 | 33,28 | 33,28 | 30,91 | 30,97 | -7,36% | 254.097,00 |
| 31.07.2024 | 33,10 | 34,46 | 32,74 | 33,43 | 1,52% | 216.262,00 |
| 30.07.2024 | 32,75 | 33,05 | 32,40 | 32,93 | 1,20% | 152.879,00 |