17,150€
0,88%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 17,20 | 17,20 | 17,10 | 17,15 | 0,29% | - |
| 22.05.2026 | 17,00 | 17,55 | 17,00 | 17,10 | 0,88% | 9.306,00 |
| 21.05.2026 | 16,80 | 17,20 | 16,25 | 16,95 | 0,89% | - |
| 20.05.2026 | 16,85 | 17,60 | 16,45 | 16,80 | 0,30% | - |
| 19.05.2026 | 17,20 | 17,45 | 16,75 | 16,75 | -2,05% | - |
| 18.05.2026 | 18,20 | 18,60 | 17,05 | 17,10 | -6,81% | - |
| 15.05.2026 | 17,65 | 19,05 | 17,15 | 18,35 | 6,69% | - |
| 14.05.2026 | 16,55 | 17,70 | 16,50 | 17,20 | 4,24% | - |
| 13.05.2026 | 16,40 | 17,25 | 16,05 | 16,50 | 2,48% | - |
| 12.05.2026 | 17,10 | 17,45 | 15,80 | 16,10 | -6,12% | - |
| 11.05.2026 | 18,70 | 18,85 | 16,85 | 17,15 | -8,53% | - |
| 08.05.2026 | 19,40 | 20,30 | 18,20 | 18,75 | -3,35% | - |
| 07.05.2026 | 16,75 | 20,10 | 16,15 | 19,40 | 16,87% | 7.600,00 |
| 06.05.2026 | 15,50 | 17,00 | 15,35 | 16,60 | 6,75% | - |
| 05.05.2026 | 15,15 | 15,75 | 14,90 | 15,55 | 2,30% | - |
| 04.05.2026 | 16,05 | 16,30 | 15,10 | 15,20 | -5,00% | 8.400,00 |
| 30.04.2026 | 15,35 | 16,15 | 15,35 | 16,00 | 3,56% | - |
| 29.04.2026 | 15,55 | 15,85 | 15,10 | 15,45 | -0,64% | - |
| 28.04.2026 | 16,05 | 16,25 | 15,55 | 15,55 | -1,89% | - |
| 27.04.2026 | 15,55 | 16,25 | 15,45 | 15,85 | 1,60% | - |
| 24.04.2026 | 15,75 | 15,90 | 15,35 | 15,60 | -1,27% | - |
| 23.04.2026 | 16,25 | 16,35 | 15,55 | 15,80 | -3,66% | - |
| 22.04.2026 | 16,10 | 16,60 | 15,85 | 16,40 | 1,86% | - |
| 21.04.2026 | 16,25 | 16,65 | 15,65 | 16,10 | -1,83% | - |
| 20.04.2026 | 16,85 | 17,10 | 16,20 | 16,40 | -2,96% | - |
| 17.04.2026 | 16,55 | 17,55 | 16,35 | 16,90 | 2,42% | 8.000,00 |
| 16.04.2026 | 16,65 | 16,95 | 16,10 | 16,50 | -1,79% | - |
| 15.04.2026 | 17,00 | 17,30 | 16,75 | 16,80 | -1,47% | - |
| 14.04.2026 | 16,70 | 17,20 | 16,50 | 17,05 | 2,10% | - |
| 13.04.2026 | 16,95 | 17,20 | 16,30 | 16,70 | -1,18% | - |
| 10.04.2026 | 16,85 | 17,30 | 16,50 | 16,90 | 0,90% | - |
| 09.04.2026 | 15,55 | 16,85 | 15,25 | 16,75 | 7,37% | - |
| 08.04.2026 | 15,40 | 16,00 | 15,10 | 15,60 | 2,30% | - |
| 07.04.2026 | 15,50 | 15,60 | 15,10 | 15,25 | 4,45% | - |
| 02.04.2026 | 15,05 | 15,35 | 14,60 | 14,60 | -3,95% | - |
| 01.04.2026 | 15,35 | 15,90 | 15,15 | 15,20 | -1,30% | 544,00 |
| 31.03.2026 | 15,10 | 15,60 | 14,80 | 15,40 | 2,67% | - |
| 30.03.2026 | 14,50 | 15,20 | 14,30 | 15,00 | 3,81% | - |
| 27.03.2026 | 15,15 | 15,25 | 14,30 | 14,45 | -5,25% | - |
| 26.03.2026 | 14,90 | 15,35 | 14,85 | 15,25 | 2,01% | - |
| 25.03.2026 | 14,80 | 15,20 | 14,75 | 14,95 | 1,36% | - |
| 24.03.2026 | 14,50 | 15,10 | 14,25 | 14,75 | 2,43% | - |
| 23.03.2026 | 13,90 | 14,90 | 13,90 | 14,40 | 2,49% | - |
| 20.03.2026 | 15,00 | 15,20 | 14,05 | 14,05 | -6,33% | - |
| 19.03.2026 | 15,35 | 15,50 | 14,95 | 15,00 | -1,96% | - |
| 18.03.2026 | 15,35 | 15,50 | 15,00 | 15,30 | 0,00% | - |
| 17.03.2026 | 13,80 | 15,45 | 13,80 | 15,30 | 7,37% | - |
| 16.03.2026 | 14,45 | 14,45 | 13,85 | 14,25 | 1,79% | - |
| 13.03.2026 | 13,70 | 14,25 | 13,45 | 14,00 | 2,94% | - |
| 12.03.2026 | 13,25 | 13,95 | 13,20 | 13,60 | 1,87% | - |
| 11.03.2026 | 13,85 | 14,10 | 13,25 | 13,35 | -2,91% | - |
| 10.03.2026 | 13,95 | 14,05 | 13,05 | 13,75 | -1,08% | - |
| 09.03.2026 | 13,65 | 14,05 | 12,95 | 13,90 | 0,36% | - |
| 06.03.2026 | 15,25 | 15,30 | 13,75 | 13,85 | -7,97% | - |
| 05.03.2026 | 14,40 | 15,20 | 14,20 | 15,05 | 4,88% | - |
| 04.03.2026 | 14,30 | 14,55 | 14,00 | 14,35 | 0,00% | - |
| 03.03.2026 | 14,60 | 14,65 | 13,65 | 14,35 | -2,05% | - |
| 02.03.2026 | 14,30 | 14,75 | 13,75 | 14,65 | 1,38% | - |
| 27.02.2026 | 14,50 | 14,60 | 13,90 | 14,45 | -0,69% | - |
| 26.02.2026 | 14,35 | 14,65 | 14,05 | 14,55 | 1,39% | - |
| 25.02.2026 | 14,10 | 14,45 | 13,95 | 14,35 | 1,41% | - |
| 24.02.2026 | 14,10 | 14,25 | 13,75 | 14,15 | 0,71% | - |
| 23.02.2026 | 15,30 | 15,40 | 13,75 | 14,05 | -9,06% | - |
| 20.02.2026 | 15,00 | 15,45 | 14,35 | 15,45 | 3,34% | - |
| 19.02.2026 | 13,75 | 15,15 | 13,40 | 14,95 | 8,73% | - |
| 18.02.2026 | 13,15 | 13,95 | 13,15 | 13,75 | 4,56% | - |
| 17.02.2026 | 13,35 | 13,75 | 12,75 | 13,15 | -2,23% | - |
| 16.02.2026 | 13,40 | 13,50 | 13,40 | 13,45 | 0,75% | - |
| 13.02.2026 | 13,90 | 14,20 | 13,35 | 13,35 | -3,96% | - |
| 12.02.2026 | 15,20 | 15,30 | 13,85 | 13,90 | -7,95% | - |
| 11.02.2026 | 15,25 | 15,45 | 14,95 | 15,10 | -2,27% | 10.800,00 |
| 10.02.2026 | 15,60 | 15,85 | 15,40 | 15,45 | -1,28% | - |
| 09.02.2026 | 15,80 | 15,80 | 15,25 | 15,65 | -1,26% | - |
| 06.02.2026 | 14,70 | 16,05 | 14,50 | 15,85 | 7,46% | - |
| 05.02.2026 | 15,70 | 15,85 | 14,45 | 14,75 | -6,05% | - |
| 04.02.2026 | 15,10 | 15,90 | 15,10 | 15,70 | 4,67% | - |
| 03.02.2026 | 15,50 | 16,15 | 14,85 | 15,00 | -2,91% | - |
| 02.02.2026 | 15,10 | 15,75 | 14,95 | 15,45 | 1,98% | - |
| 30.01.2026 | 15,30 | 15,50 | 14,95 | 15,15 | -0,98% | - |
| 29.01.2026 | 14,60 | 15,45 | 14,50 | 15,30 | 4,44% | - |
| 28.01.2026 | 14,60 | 14,85 | 14,35 | 14,65 | 0,69% | - |
| 27.01.2026 | 14,90 | 14,95 | 14,35 | 14,55 | -2,02% | - |
| 26.01.2026 | 14,60 | 15,45 | 14,60 | 14,85 | 0,68% | - |
| 23.01.2026 | 15,65 | 15,70 | 14,65 | 14,75 | -5,45% | - |
| 22.01.2026 | 14,90 | 15,85 | 14,90 | 15,60 | 5,05% | - |
| 21.01.2026 | 13,90 | 15,05 | 13,75 | 14,85 | 7,22% | - |
| 20.01.2026 | 14,05 | 14,45 | 13,55 | 13,85 | -2,12% | - |
| 19.01.2026 | 14,10 | 14,25 | 14,10 | 14,15 | -0,70% | - |
| 16.01.2026 | 13,70 | 14,55 | 13,50 | 14,25 | 4,40% | - |
| 15.01.2026 | 14,10 | 14,85 | 13,55 | 13,65 | -3,53% | - |
| 14.01.2026 | 13,50 | 14,15 | 13,40 | 14,15 | 5,20% | - |
| 13.01.2026 | 13,60 | 13,95 | 13,35 | 13,45 | -1,47% | - |
| 12.01.2026 | 13,65 | 13,75 | 13,15 | 13,65 | 0,74% | - |
| 09.01.2026 | 13,10 | 13,75 | 12,95 | 13,55 | 3,04% | - |
| 08.01.2026 | 12,90 | 13,55 | 12,80 | 13,15 | 1,54% | - |
| 07.01.2026 | 13,10 | 13,25 | 12,75 | 12,95 | -0,77% | - |
| 06.01.2026 | 12,50 | 13,35 | 12,45 | 13,05 | 3,98% | - |
| 05.01.2026 | 13,30 | 13,60 | 12,40 | 12,55 | -4,56% | - |
| 02.01.2026 | 13,10 | 13,55 | 12,95 | 13,15 | 1,94% | - |
| 30.12.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -1,15% | - |