17,200€
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17,00 | 17,50 | 17,00 | 17,20 | 4,24% | - |
| 21.05.2026 | 16,70 | 17,00 | 16,25 | 16,50 | -4,07% | - |
| 20.05.2026 | 16,85 | 17,55 | 16,45 | 17,20 | 0,58% | - |
| 19.05.2026 | 17,10 | 17,50 | 17,00 | 17,10 | 0,00% | - |
| 18.05.2026 | 18,30 | 18,60 | 17,10 | 17,10 | -7,82% | - |
| 15.05.2026 | 17,65 | 19,00 | 17,15 | 18,55 | 5,70% | - |
| 14.05.2026 | 16,55 | 17,65 | 16,55 | 17,55 | 5,09% | - |
| 13.05.2026 | 16,30 | 17,25 | 16,05 | 16,70 | 2,45% | - |
| 12.05.2026 | 17,10 | 17,40 | 15,85 | 16,30 | -12,83% | - |
| 08.05.2026 | 19,40 | 20,20 | 18,20 | 18,70 | -3,61% | - |
| 07.05.2026 | 16,75 | 20,05 | 16,15 | 19,40 | 15,48% | - |
| 06.05.2026 | 15,50 | 16,85 | 15,35 | 16,80 | 7,01% | - |
| 05.05.2026 | 15,15 | 15,75 | 14,85 | 15,70 | -3,98% | - |
| 04.05.2026 | 16,20 | 16,35 | 16,05 | 16,35 | 2,19% | - |
| 30.04.2026 | 15,35 | 16,10 | 15,35 | 16,00 | 1,91% | - |
| 29.04.2026 | 15,70 | 15,70 | 15,10 | 15,70 | 0,32% | - |
| 28.04.2026 | 16,05 | 16,25 | 15,60 | 15,65 | -2,80% | - |
| 27.04.2026 | 15,55 | 16,20 | 15,40 | 16,10 | 3,21% | - |
| 24.04.2026 | 15,75 | 15,90 | 15,35 | 15,60 | -3,70% | - |
| 23.04.2026 | 16,25 | 16,35 | 16,20 | 16,20 | -1,22% | - |
| 22.04.2026 | 16,15 | 16,60 | 15,85 | 16,40 | 2,50% | - |
| 21.04.2026 | 16,25 | 16,65 | 15,90 | 16,00 | -3,61% | - |
| 20.04.2026 | 16,95 | 17,00 | 16,45 | 16,60 | -3,49% | - |
| 17.04.2026 | 16,55 | 17,55 | 16,25 | 17,20 | 6,50% | - |
| 16.04.2026 | 16,65 | 16,95 | 16,05 | 16,15 | -5,28% | - |
| 15.04.2026 | 17,00 | 17,05 | 17,00 | 17,05 | 2,10% | - |
| 14.04.2026 | 16,70 | 17,00 | 16,45 | 16,70 | -1,47% | - |
| 13.04.2026 | 16,95 | 17,15 | 16,30 | 16,95 | -0,59% | - |
| 10.04.2026 | 16,85 | 17,25 | 16,45 | 17,05 | 5,57% | - |
| 09.04.2026 | 15,55 | 16,35 | 15,30 | 16,15 | 4,53% | - |
| 08.04.2026 | 15,40 | 15,95 | 15,10 | 15,45 | 1,31% | - |
| 07.04.2026 | 15,50 | 15,60 | 15,10 | 15,25 | 4,10% | - |
| 02.04.2026 | 15,10 | 15,35 | 14,60 | 14,65 | -4,25% | - |
| 01.04.2026 | 15,30 | 15,40 | 15,15 | 15,30 | 0,00% | - |
| 31.03.2026 | 15,05 | 15,30 | 14,80 | 15,30 | 1,66% | - |
| 30.03.2026 | 14,45 | 15,20 | 14,30 | 15,05 | 1,69% | - |
| 27.03.2026 | 15,15 | 15,20 | 14,80 | 14,80 | -1,33% | - |
| 26.03.2026 | 14,90 | 15,35 | 14,70 | 15,00 | 0,33% | - |
| 25.03.2026 | 14,80 | 15,15 | 14,70 | 14,95 | 0,00% | - |
| 24.03.2026 | 14,50 | 15,05 | 14,25 | 14,95 | 5,28% | - |
| 23.03.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,07% | - |
| 20.03.2026 | 15,10 | 15,10 | 14,00 | 14,05 | -7,57% | - |
| 19.03.2026 | 15,35 | 15,50 | 14,90 | 15,20 | 0,33% | - |
| 18.03.2026 | 15,35 | 15,45 | 14,95 | 15,15 | -0,98% | - |
| 17.03.2026 | 13,80 | 15,45 | 13,80 | 15,30 | 7,75% | - |
| 16.03.2026 | 14,45 | 14,45 | 13,85 | 14,20 | 2,90% | - |
| 13.03.2026 | 13,70 | 13,80 | 13,40 | 13,80 | 2,60% | - |
| 12.03.2026 | 13,25 | 13,90 | 13,25 | 13,45 | 0,75% | - |
| 11.03.2026 | 13,85 | 14,10 | 13,35 | 13,35 | 0,75% | - |
| 10.03.2026 | 13,95 | 14,05 | 13,05 | 13,25 | -4,68% | - |
| 09.03.2026 | 13,65 | 14,05 | 12,95 | 13,90 | -4,79% | - |
| 06.03.2026 | 15,25 | 15,30 | 14,45 | 14,60 | 2,10% | - |
| 05.03.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | - |
| 04.03.2026 | 14,30 | 14,55 | 14,00 | 14,35 | -1,37% | - |
| 03.03.2026 | 14,60 | 14,60 | 14,50 | 14,55 | 2,11% | - |
| 02.03.2026 | 14,30 | 14,40 | 13,75 | 14,25 | -1,38% | - |
| 27.02.2026 | 14,50 | 14,60 | 13,95 | 14,45 | 0,35% | - |
| 26.02.2026 | 14,35 | 14,55 | 14,30 | 14,40 | -0,35% | - |
| 25.02.2026 | 14,10 | 14,45 | 13,95 | 14,45 | 2,85% | - |
| 24.02.2026 | 14,10 | 14,15 | 13,75 | 14,05 | 0,00% | - |
| 23.02.2026 | 15,30 | 15,40 | 13,75 | 14,05 | -6,64% | - |
| 20.02.2026 | 15,00 | 15,10 | 14,35 | 15,05 | 2,03% | - |
| 19.02.2026 | 13,75 | 14,75 | 13,40 | 14,75 | 5,73% | - |
| 18.02.2026 | 13,15 | 13,95 | 13,15 | 13,95 | 3,72% | - |
| 17.02.2026 | 13,35 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 16.02.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 0,37% | - |
| 13.02.2026 | 14,00 | 14,20 | 13,35 | 13,35 | -5,65% | - |
| 12.02.2026 | 15,25 | 15,50 | 14,15 | 14,15 | -7,52% | - |
| 11.02.2026 | 15,25 | 15,30 | 15,20 | 15,30 | -2,55% | - |
| 10.02.2026 | 15,60 | 15,80 | 15,60 | 15,70 | 1,62% | - |
| 09.02.2026 | 15,80 | 15,80 | 15,25 | 15,45 | -2,52% | - |
| 06.02.2026 | 14,70 | 16,05 | 14,50 | 15,85 | 2,26% | - |
| 05.02.2026 | 15,65 | 15,80 | 15,35 | 15,50 | -1,27% | - |
| 04.02.2026 | 15,10 | 15,85 | 15,10 | 15,70 | 0,32% | - |
| 03.02.2026 | 15,50 | 16,15 | 15,40 | 15,65 | 0,64% | - |
| 02.02.2026 | 15,10 | 15,75 | 14,95 | 15,55 | 2,64% | - |
| 30.01.2026 | 15,30 | 15,50 | 15,05 | 15,15 | -0,33% | - |
| 29.01.2026 | 14,60 | 15,35 | 14,50 | 15,20 | 4,47% | - |
| 28.01.2026 | 14,60 | 14,60 | 14,50 | 14,55 | -0,68% | - |
| 27.01.2026 | 14,90 | 14,90 | 14,35 | 14,65 | -2,01% | - |
| 26.01.2026 | 14,60 | 15,45 | 14,60 | 14,95 | 2,05% | - |
| 23.01.2026 | 15,65 | 15,70 | 14,65 | 14,65 | -6,98% | - |
| 22.01.2026 | 14,90 | 15,80 | 14,90 | 15,75 | 8,62% | - |
| 21.01.2026 | 13,90 | 14,75 | 13,70 | 14,50 | 1,75% | - |
| 20.01.2026 | 14,20 | 14,45 | 13,55 | 14,25 | 1,06% | - |
| 19.01.2026 | 14,15 | 14,25 | 14,10 | 14,10 | -1,05% | - |
| 16.01.2026 | 13,70 | 14,55 | 13,55 | 14,25 | 2,15% | - |
| 15.01.2026 | 14,10 | 14,85 | 13,95 | 13,95 | 0,72% | - |
| 14.01.2026 | 13,50 | 13,85 | 13,40 | 13,85 | 2,21% | - |
| 13.01.2026 | 13,60 | 13,95 | 13,35 | 13,55 | -0,73% | 625,00 |
| 12.01.2026 | 13,65 | 13,75 | 13,15 | 13,65 | 2,25% | - |
| 09.01.2026 | 13,15 | 13,75 | 12,95 | 13,35 | 1,52% | - |
| 08.01.2026 | 12,90 | 13,55 | 12,80 | 13,15 | 0,00% | - |
| 07.01.2026 | 13,20 | 13,20 | 13,15 | 13,15 | 0,77% | - |
| 06.01.2026 | 12,60 | 13,35 | 12,45 | 13,05 | 1,56% | - |
| 05.01.2026 | 13,30 | 13,60 | 12,35 | 12,85 | -3,02% | - |
| 02.01.2026 | 13,35 | 13,55 | 12,95 | 13,25 | 1,15% | 2.000,00 |
| 30.12.2025 | 13,05 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 29.12.2025 | 12,65 | 13,45 | 12,55 | 13,05 | 11,06% | - |
| 23.12.2025 | 11,65 | 11,80 | 11,45 | 11,75 | 0,00% | - |