60,955$
4,14%
Echtzeit-Aktienkurs Boyd Gaming Corp
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 63,50 | 63,96 | 59,87 | 61,05 | 4,31% | 2.185.506,00 |
| 25.07.2024 | 57,97 | 59,22 | 57,93 | 58,53 | 1,32% | 1.323.450,00 |
| 24.07.2024 | 59,35 | 59,57 | 57,50 | 57,77 | -3,48% | 941.890,00 |
| 23.07.2024 | 59,34 | 59,86 | 59,14 | 59,85 | 0,40% | 837.924,00 |
| 22.07.2024 | 59,47 | 59,77 | 59,05 | 59,61 | 0,83% | 1.092.258,00 |
| 19.07.2024 | 59,00 | 59,26 | 58,23 | 59,12 | 0,99% | 743.915,00 |
| 18.07.2024 | 58,58 | 59,62 | 58,44 | 58,54 | -0,54% | 852.199,00 |
| 17.07.2024 | 58,60 | 59,52 | 58,48 | 58,86 | 0,02% | 918.406,00 |
| 16.07.2024 | 58,02 | 59,10 | 58,02 | 58,85 | 1,96% | 988.651,00 |
| 15.07.2024 | 57,58 | 58,20 | 57,30 | 57,72 | 0,70% | 728.482,00 |
| 12.07.2024 | 56,89 | 57,60 | 56,85 | 57,32 | 0,86% | 870.604,00 |
| 11.07.2024 | 55,43 | 57,05 | 55,43 | 56,83 | 3,14% | 918.429,00 |
| 10.07.2024 | 54,62 | 55,21 | 54,21 | 55,10 | 1,32% | 1.117.724,00 |
| 09.07.2024 | 54,42 | 55,12 | 54,34 | 54,38 | -0,26% | 672.712,00 |
| 08.07.2024 | 54,36 | 55,27 | 54,36 | 54,52 | 0,87% | 767.124,00 |
| 05.07.2024 | 53,75 | 54,33 | 53,71 | 54,05 | 0,17% | 1.052.321,00 |
| 03.07.2024 | 54,06 | 54,80 | 53,95 | 53,96 | 0,45% | 307.289,00 |
| 02.07.2024 | 54,41 | 54,41 | 53,69 | 53,72 | -0,09% | 597.986,00 |
| 01.07.2024 | 55,11 | 55,54 | 53,35 | 53,77 | -2,41% | 864.562,00 |
| 28.06.2024 | 55,74 | 55,91 | 54,06 | 55,10 | -0,40% | 1.797.949,00 |
| 27.06.2024 | 54,71 | 55,44 | 54,56 | 55,32 | 1,43% | 1.071.955,00 |
| 26.06.2024 | 53,61 | 54,85 | 53,57 | 54,54 | 1,11% | 966.266,00 |
| 25.06.2024 | 54,53 | 54,67 | 53,48 | 53,94 | -1,19% | 1.166.193,00 |
| 24.06.2024 | 53,86 | 55,70 | 53,69 | 54,59 | 1,41% | 1.645.413,00 |
| 21.06.2024 | 52,86 | 54,02 | 52,81 | 53,83 | 2,18% | 2.999.376,00 |
| 20.06.2024 | 53,64 | 55,73 | 51,62 | 52,68 | -1,99% | 3.692.714,00 |
| 18.06.2024 | 54,50 | 54,90 | 53,62 | 53,75 | -1,30% | 934.385,00 |
| 17.06.2024 | 53,43 | 54,71 | 53,33 | 54,46 | 1,47% | 790.138,00 |
| 14.06.2024 | 53,90 | 54,16 | 53,18 | 53,67 | -1,56% | 835.818,00 |
| 13.06.2024 | 54,37 | 54,73 | 53,94 | 54,52 | 0,15% | 897.384,00 |
| 12.06.2024 | 53,58 | 54,65 | 53,54 | 54,44 | 3,09% | 1.263.189,00 |
| 11.06.2024 | 52,17 | 53,06 | 51,66 | 52,81 | 0,78% | 744.853,00 |
| 10.06.2024 | 52,35 | 52,77 | 52,17 | 52,40 | -1,15% | 1.049.012,00 |
| 07.06.2024 | 52,97 | 53,44 | 52,72 | 53,01 | -0,64% | 902.846,00 |
| 06.06.2024 | 53,24 | 53,66 | 52,96 | 53,35 | 0,04% | 739.524,00 |
| 05.06.2024 | 54,03 | 54,10 | 53,00 | 53,33 | -1,15% | 1.041.680,00 |
| 04.06.2024 | 53,71 | 54,11 | 53,40 | 53,95 | 0,02% | 1.551.227,00 |
| 03.06.2024 | 53,72 | 54,04 | 52,79 | 53,94 | 1,16% | 847.934,00 |
| 31.05.2024 | 51,67 | 53,45 | 51,58 | 53,32 | 4,00% | 1.454.868,00 |
| 30.05.2024 | 51,00 | 51,45 | 50,64 | 51,27 | 1,36% | 1.152.395,00 |
| 29.05.2024 | 49,74 | 50,64 | 49,34 | 50,58 | 0,44% | 1.240.580,00 |
| 28.05.2024 | 51,76 | 51,76 | 50,17 | 50,36 | -2,70% | 1.278.864,00 |
| 24.05.2024 | 51,98 | 52,06 | 51,50 | 51,76 | 0,49% | 966.480,00 |
| 23.05.2024 | 53,47 | 53,57 | 51,45 | 51,51 | -3,50% | 1.375.725,00 |
| 22.05.2024 | 55,04 | 55,11 | 53,28 | 53,38 | -3,07% | 1.486.014,00 |
| 21.05.2024 | 55,04 | 55,41 | 54,70 | 55,07 | -0,11% | 878.062,00 |
| 20.05.2024 | 55,15 | 55,28 | 54,45 | 55,13 | 0,22% | 732.104,00 |
| 17.05.2024 | 54,99 | 55,26 | 54,71 | 55,01 | -0,11% | 1.161.084,00 |
| 16.05.2024 | 55,43 | 56,07 | 54,98 | 55,07 | -0,60% | 724.165,00 |
| 15.05.2024 | 55,34 | 55,82 | 55,00 | 55,40 | 0,76% | 1.056.555,00 |
| 14.05.2024 | 55,04 | 55,20 | 54,09 | 54,98 | 0,73% | 844.416,00 |
| 13.05.2024 | 55,16 | 55,44 | 54,45 | 54,58 | 1,26% | 799.393,00 |
| 10.05.2024 | 54,18 | 54,45 | 53,86 | 53,90 | -0,41% | 585.752,00 |
| 09.05.2024 | 53,44 | 54,45 | 53,02 | 54,12 | 1,63% | 1.442.822,00 |
| 08.05.2024 | 54,12 | 54,32 | 53,09 | 53,25 | -2,17% | 1.319.133,00 |
| 07.05.2024 | 54,90 | 55,25 | 54,30 | 54,43 | -0,89% | 917.099,00 |
| 06.05.2024 | 54,70 | 55,20 | 54,26 | 54,92 | 1,48% | 1.003.127,00 |
| 03.05.2024 | 54,94 | 55,00 | 53,82 | 54,12 | -0,07% | 973.128,00 |
| 02.05.2024 | 54,42 | 54,42 | 53,26 | 54,16 | 1,52% | 1.330.703,00 |
| 01.05.2024 | 52,74 | 54,21 | 52,53 | 53,35 | -0,30% | 1.549.212,00 |
| 30.04.2024 | 53,61 | 54,28 | 52,57 | 53,51 | -0,82% | 1.791.268,00 |
| 29.04.2024 | 53,23 | 54,89 | 53,23 | 53,95 | 1,45% | 1.745.338,00 |
| 26.04.2024 | 54,14 | 55,22 | 52,48 | 53,18 | -15,44% | 6.825.350,00 |
| 25.04.2024 | 63,43 | 63,64 | 62,76 | 62,89 | -1,10% | 956.218,00 |
| 24.04.2024 | 63,67 | 63,94 | 63,08 | 63,59 | -0,02% | 649.065,00 |
| 23.04.2024 | 63,76 | 64,05 | 63,11 | 63,60 | 0,57% | 712.980,00 |
| 22.04.2024 | 63,09 | 63,75 | 62,80 | 63,24 | 0,93% | 650.310,00 |
| 19.04.2024 | 62,91 | 63,36 | 62,51 | 62,66 | -0,43% | 1.018.647,00 |
| 18.04.2024 | 63,72 | 63,90 | 62,84 | 62,93 | -1,19% | 733.905,00 |
| 17.04.2024 | 65,34 | 65,36 | 63,67 | 63,69 | -1,50% | 918.216,00 |
| 16.04.2024 | 64,28 | 65,07 | 64,07 | 64,66 | 0,15% | 562.254,00 |
| 15.04.2024 | 65,00 | 65,78 | 64,44 | 64,56 | 0,25% | 538.391,00 |
| 12.04.2024 | 64,87 | 65,07 | 64,23 | 64,40 | -1,59% | 702.846,00 |
| 11.04.2024 | 65,06 | 65,65 | 64,46 | 65,44 | 0,55% | 668.559,00 |
| 10.04.2024 | 65,64 | 65,82 | 64,77 | 65,08 | -2,36% | 475.580,00 |
| 09.04.2024 | 66,19 | 67,00 | 65,96 | 66,65 | 1,00% | 621.945,00 |
| 08.04.2024 | 66,56 | 66,87 | 65,84 | 65,99 | -0,21% | 684.571,00 |
| 05.04.2024 | 65,72 | 66,41 | 65,70 | 66,13 | 0,72% | 645.418,00 |
| 04.04.2024 | 67,41 | 67,57 | 65,34 | 65,66 | -1,79% | 759.293,00 |
| 03.04.2024 | 66,50 | 67,50 | 66,50 | 66,86 | 0,30% | 804.559,00 |
| 02.04.2024 | 66,84 | 67,11 | 66,33 | 66,66 | -1,49% | 870.655,00 |
| 01.04.2024 | 67,63 | 68,46 | 67,63 | 67,67 | 0,52% | 777.091,00 |
| 28.03.2024 | 66,57 | 67,75 | 66,53 | 67,32 | 1,36% | 967.677,00 |
| 27.03.2024 | 66,00 | 66,50 | 65,82 | 66,42 | 1,17% | 629.692,00 |
| 26.03.2024 | 64,32 | 65,67 | 64,18 | 65,65 | 3,73% | 621.539,00 |
| 25.03.2024 | 63,35 | 63,84 | 63,23 | 63,29 | 0,19% | 400.979,00 |
| 22.03.2024 | 63,73 | 63,78 | 62,69 | 63,17 | -0,83% | 659.953,00 |
| 21.03.2024 | 64,15 | 64,39 | 63,64 | 63,70 | -0,03% | 621.903,00 |
| 20.03.2024 | 62,60 | 63,73 | 62,50 | 63,72 | 1,64% | 618.656,00 |
| 19.03.2024 | 62,07 | 63,15 | 62,00 | 62,69 | 0,90% | 750.543,00 |
| 18.03.2024 | 61,63 | 62,63 | 61,62 | 62,13 | 0,70% | 703.462,00 |
| 15.03.2024 | 61,50 | 62,37 | 61,36 | 61,70 | -0,21% | 1.505.256,00 |
| 14.03.2024 | 62,43 | 62,88 | 61,58 | 61,83 | -1,73% | 793.957,00 |
| 13.03.2024 | 63,37 | 63,80 | 62,73 | 62,92 | -0,62% | 860.768,00 |
| 12.03.2024 | 63,31 | 63,67 | 62,95 | 63,31 | -0,11% | 775.827,00 |
| 11.03.2024 | 62,89 | 63,98 | 62,89 | 63,38 | 0,35% | 484.155,00 |
| 08.03.2024 | 64,08 | 64,57 | 63,02 | 63,16 | -1,17% | 925.366,00 |
| 07.03.2024 | 63,32 | 64,05 | 63,32 | 63,91 | 1,38% | 832.142,00 |
| 06.03.2024 | 63,92 | 63,92 | 62,64 | 63,04 | -0,71% | 846.150,00 |
| 05.03.2024 | 63,33 | 64,35 | 63,14 | 63,49 | -0,20% | 754.773,00 |