72,750€
1,39%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 72,00 | 73,25 | 71,75 | 72,75 | 1,39% | 1,00 |
| 16.01.2025 | 71,50 | 72,25 | 71,00 | 71,75 | 0,70% | 2,00 |
| 15.01.2025 | 70,75 | 71,75 | 70,50 | 71,25 | 1,42% | 1,00 |
| 14.01.2025 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | 215,00 |
| 13.01.2025 | 69,50 | 70,25 | 69,00 | 70,25 | 1,44% | - |
| 10.01.2025 | 70,00 | 70,00 | 68,75 | 69,25 | -0,36% | - |
| 09.01.2025 | 69,75 | 69,75 | 69,50 | 69,50 | -0,36% | - |
| 08.01.2025 | 70,00 | 70,50 | 69,25 | 69,75 | 0,00% | 2,00 |
| 07.01.2025 | 70,75 | 71,50 | 69,75 | 69,75 | -1,41% | 70,00 |
| 06.01.2025 | 70,75 | 71,75 | 70,00 | 70,75 | 0,00% | - |
| 03.01.2025 | 70,00 | 72,75 | 69,25 | 70,75 | 1,43% | 544,00 |
| 02.01.2025 | 70,00 | 71,50 | 69,75 | 69,75 | 1,09% | 38,00 |
| 30.12.2024 | 69,25 | 70,00 | 68,50 | 69,00 | -0,36% | 15,00 |
| 27.12.2024 | 69,25 | 69,75 | 68,50 | 69,25 | 1,47% | 6,00 |
| 23.12.2024 | 68,50 | 68,75 | 67,50 | 68,25 | 0,00% | 7,00 |
| 20.12.2024 | 68,50 | 69,25 | 67,50 | 68,25 | -0,73% | 4,00 |
| 19.12.2024 | 68,25 | 69,25 | 68,00 | 68,75 | 0,73% | 74,00 |
| 18.12.2024 | 70,50 | 71,00 | 68,25 | 68,25 | -2,85% | 5,00 |
| 17.12.2024 | 70,00 | 71,75 | 69,25 | 70,25 | 0,00% | 186,00 |
| 16.12.2024 | 71,25 | 71,75 | 70,25 | 70,25 | -1,40% | 162,00 |
| 13.12.2024 | 71,25 | 71,25 | 70,75 | 71,25 | 0,00% | - |
| 12.12.2024 | 71,75 | 72,50 | 71,25 | 71,25 | -1,38% | 60,00 |
| 11.12.2024 | 71,25 | 72,25 | 71,25 | 72,25 | 1,40% | - |
| 10.12.2024 | 70,75 | 72,25 | 70,25 | 71,25 | 0,71% | 32,00 |
| 09.12.2024 | 71,50 | 72,00 | 70,25 | 70,75 | -1,39% | 142,00 |
| 06.12.2024 | 70,75 | 72,50 | 70,75 | 71,75 | 1,41% | - |
| 05.12.2024 | 71,00 | 71,25 | 70,50 | 70,75 | 0,00% | 36,00 |
| 04.12.2024 | 70,50 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 03.12.2024 | 71,50 | 71,75 | 69,25 | 70,25 | -1,40% | 1,00 |
| 02.12.2024 | 69,75 | 71,75 | 69,75 | 71,25 | 2,15% | 1,00 |
| 29.11.2024 | 69,25 | 70,75 | 69,25 | 69,75 | 0,72% | 6,00 |
| 28.11.2024 | 69,50 | 69,50 | 69,25 | 69,25 | 0,00% | - |
| 27.11.2024 | 69,75 | 70,25 | 69,00 | 69,25 | -0,72% | - |
| 26.11.2024 | 70,25 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 25.11.2024 | 69,50 | 70,75 | 69,25 | 69,75 | 0,72% | 103,00 |
| 22.11.2024 | 68,25 | 69,75 | 68,00 | 69,25 | 1,47% | 20,00 |
| 21.11.2024 | 68,00 | 69,00 | 67,75 | 68,25 | 0,00% | - |
| 20.11.2024 | 67,75 | 68,25 | 67,25 | 68,25 | 1,49% | - |
| 19.11.2024 | 68,00 | 68,25 | 67,25 | 67,25 | -0,74% | 25,00 |
| 18.11.2024 | 68,75 | 69,25 | 67,75 | 67,75 | -0,73% | - |
| 15.11.2024 | 69,00 | 69,50 | 67,75 | 68,25 | -1,44% | 10,00 |
| 14.11.2024 | 69,75 | 70,00 | 69,00 | 69,25 | -0,72% | 72,00 |
| 13.11.2024 | 69,50 | 70,25 | 69,25 | 69,75 | 0,72% | - |
| 12.11.2024 | 69,75 | 70,25 | 69,25 | 69,25 | -0,72% | 158,00 |
| 11.11.2024 | 68,75 | 70,25 | 68,75 | 69,75 | 1,45% | 15,00 |
| 08.11.2024 | 67,00 | 68,75 | 67,00 | 68,75 | 1,48% | - |
| 07.11.2024 | 66,75 | 67,75 | 66,00 | 67,75 | 1,50% | - |
| 06.11.2024 | 65,50 | 68,25 | 65,25 | 66,75 | 5,53% | 21,00 |
| 05.11.2024 | 63,00 | 63,25 | 62,00 | 63,25 | 0,80% | 25,00 |
| 04.11.2024 | 63,00 | 63,25 | 62,50 | 62,75 | -0,79% | 45,00 |
| 01.11.2024 | 63,75 | 64,25 | 63,25 | 63,25 | -0,78% | 1,00 |
| 31.10.2024 | 64,25 | 64,75 | 63,75 | 63,75 | -2,30% | 10,00 |
| 30.10.2024 | 66,25 | 66,75 | 64,75 | 65,25 | -1,51% | 376,00 |
| 29.10.2024 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 28.10.2024 | 64,50 | 66,75 | 64,00 | 66,25 | 3,11% | 39,00 |
| 25.10.2024 | 59,50 | 65,75 | 59,25 | 64,25 | 8,44% | 373,00 |
| 24.10.2024 | 59,00 | 60,25 | 59,00 | 59,25 | 0,00% | - |
| 23.10.2024 | 59,50 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 22.10.2024 | 58,75 | 59,75 | 58,25 | 59,75 | 0,84% | 55,00 |
| 21.10.2024 | 59,75 | 60,00 | 58,75 | 59,25 | -0,84% | 33,00 |
| 18.10.2024 | 60,75 | 61,25 | 59,25 | 59,75 | -2,45% | 92,00 |
| 17.10.2024 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | 26,00 |
| 16.10.2024 | 58,75 | 60,50 | 58,75 | 60,25 | 1,69% | 10,00 |
| 15.10.2024 | 58,75 | 59,75 | 58,25 | 59,25 | 0,85% | 5,00 |
| 14.10.2024 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | 2,00 |
| 11.10.2024 | 57,25 | 58,25 | 56,75 | 58,25 | 1,75% | - |
| 10.10.2024 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 09.10.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 08.10.2024 | 58,75 | 58,75 | 56,75 | 57,75 | -1,70% | - |
| 07.10.2024 | 59,25 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 04.10.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 1,73% | - |
| 03.10.2024 | 57,75 | 58,25 | 57,25 | 57,75 | -0,86% | - |
| 02.10.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | 1,00 |
| 01.10.2024 | 58,25 | 58,75 | 57,25 | 57,75 | 0,00% | 16,00 |
| 30.09.2024 | 58,75 | 58,75 | 57,75 | 57,75 | -1,70% | 10,00 |
| 27.09.2024 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | 5,00 |
| 26.09.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | 34,00 |
| 25.09.2024 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 24.09.2024 | 57,75 | 58,75 | 57,25 | 57,25 | -0,87% | - |
| 23.09.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 20.09.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 19.09.2024 | 56,75 | 57,75 | 56,75 | 57,25 | 0,88% | - |
| 18.09.2024 | 56,25 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 17.09.2024 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | - |
| 16.09.2024 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 13.09.2024 | 53,75 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 12.09.2024 | 53,75 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 11.09.2024 | 53,25 | 53,75 | 52,25 | 53,25 | -0,93% | - |
| 10.09.2024 | 54,75 | 55,75 | 53,25 | 53,75 | -2,71% | 90,00 |
| 09.09.2024 | 54,25 | 55,25 | 54,25 | 55,25 | 1,84% | - |
| 06.09.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | 310,00 |
| 05.09.2024 | 55,75 | 55,75 | 53,75 | 53,75 | -3,59% | 175,00 |
| 04.09.2024 | 53,25 | 56,25 | 53,25 | 55,75 | 4,69% | 200,00 |
| 03.09.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | 19,00 |
| 02.09.2024 | 54,25 | 54,50 | 54,25 | 54,25 | 1,88% | 1,00 |
| 30.08.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 29.08.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 28.08.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 27.08.2024 | 53,75 | 53,75 | 53,25 | 53,75 | 0,00% | 1,00 |
| 26.08.2024 | 53,75 | 54,75 | 53,75 | 53,75 | 0,00% | 50,00 |