72,169$
0,12%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 73,89 | 74,50 | 71,94 | 72,08 | -0,69% | 1.021.940,00 |
| 21.09.2026 | 73,32 | 73,75 | 71,84 | 72,58 | -0,53% | 987.958,00 |
| 18.09.2026 | 73,88 | 74,09 | 72,96 | 72,97 | -1,72% | 2.195.500,00 |
| 17.09.2026 | 76,27 | 76,70 | 74,23 | 74,25 | -1,79% | 815.768,00 |
| 16.09.2026 | 76,18 | 76,64 | 75,19 | 75,60 | -0,63% | 917.657,00 |
| 15.09.2026 | 76,98 | 77,34 | 75,91 | 76,08 | -1,39% | 960.656,00 |
| 14.09.2026 | 77,12 | 77,30 | 76,43 | 77,15 | 0,19% | 860.522,00 |
| 11.09.2026 | 77,08 | 78,03 | 76,60 | 77,00 | 0,72% | 983.090,00 |
| 10.09.2026 | 75,60 | 76,48 | 74,90 | 76,45 | 1,38% | 1.379.200,00 |
| 09.09.2026 | 76,20 | 76,60 | 74,80 | 75,41 | -1,45% | 984.390,00 |
| 08.09.2026 | 77,62 | 78,01 | 76,52 | 76,52 | -1,92% | 869.055,00 |
| 04.09.2026 | 77,50 | 78,60 | 77,40 | 78,02 | 0,30% | 690.795,00 |
| 03.09.2026 | 77,23 | 78,31 | 76,36 | 77,79 | 1,42% | 821.860,00 |
| 02.09.2026 | 76,70 | 78,30 | 76,54 | 76,70 | 0,41% | 842.373,00 |
| 01.09.2026 | 78,04 | 78,07 | 76,24 | 76,39 | -1,55% | 991.977,00 |
| 31.08.2026 | 79,05 | 79,48 | 77,55 | 77,59 | -2,37% | 1.184.650,00 |
| 28.08.2026 | 80,33 | 80,82 | 79,32 | 79,47 | -0,19% | 764.453,00 |
| 27.08.2026 | 80,71 | 80,71 | 79,28 | 79,62 | -1,25% | 915.836,00 |
| 26.08.2026 | 81,12 | 81,59 | 80,25 | 80,63 | -0,59% | 613.424,00 |
| 25.08.2026 | 81,51 | 81,52 | 80,57 | 81,11 | 0,14% | 669.814,00 |
| 24.08.2026 | 81,05 | 81,84 | 80,95 | 81,00 | 0,27% | 540.690,00 |
| 21.08.2026 | 81,21 | 81,59 | 80,57 | 80,78 | -0,21% | 824.889,00 |
| 20.08.2026 | 82,22 | 82,24 | 80,07 | 80,95 | -2,09% | 1.327.970,00 |
| 19.08.2026 | 82,74 | 83,40 | 82,45 | 82,68 | 0,24% | 528.325,00 |
| 18.08.2026 | 83,36 | 83,72 | 82,48 | 82,48 | -0,35% | 716.518,00 |
| 17.08.2026 | 83,66 | 83,99 | 82,30 | 82,77 | -1,62% | 763.956,00 |
| 14.08.2026 | 83,36 | 84,26 | 82,96 | 84,13 | 1,04% | 463.842,00 |
| 13.08.2026 | 83,50 | 83,99 | 82,67 | 83,26 | 0,34% | 625.009,00 |
| 12.08.2026 | 82,02 | 83,16 | 81,91 | 82,98 | 0,74% | 824.085,00 |
| 11.08.2026 | 81,73 | 83,47 | 81,73 | 82,37 | 1,12% | 1.002.304,00 |
| 10.08.2026 | 82,87 | 83,09 | 81,21 | 81,46 | -2,35% | 911.619,00 |
| 07.08.2026 | 83,76 | 84,25 | 83,23 | 83,42 | -0,83% | 584.453,00 |
| 06.08.2026 | 84,40 | 85,30 | 83,96 | 84,12 | -0,24% | 732.259,00 |
| 05.08.2026 | 87,00 | 88,11 | 84,19 | 84,32 | -2,32% | 805.037,00 |
| 04.08.2026 | 84,83 | 86,71 | 84,79 | 86,32 | 1,76% | 905.593,00 |
| 03.08.2026 | 85,12 | 85,81 | 83,47 | 84,83 | -0,27% | 1.015.563,00 |
| 31.07.2026 | 86,66 | 86,79 | 84,46 | 85,06 | -2,29% | 1.142.507,00 |
| 30.07.2026 | 90,41 | 90,41 | 86,81 | 87,05 | -4,12% | 941.999,00 |
| 29.07.2026 | 90,25 | 91,24 | 89,81 | 90,79 | -0,52% | 664.769,00 |
| 28.07.2026 | 88,87 | 91,41 | 88,78 | 91,26 | 2,21% | 1.233.622,00 |
| 27.07.2026 | 87,70 | 89,48 | 87,56 | 89,29 | 2,59% | 1.203.351,00 |
| 24.07.2026 | 85,36 | 89,46 | 85,20 | 87,04 | 0,55% | 2.036.139,00 |
| 23.07.2026 | 85,20 | 86,66 | 85,03 | 86,56 | -0,12% | 1.311.504,00 |
| 22.07.2026 | 87,76 | 87,77 | 85,90 | 86,66 | -0,59% | 1.023.099,00 |
| 21.07.2026 | 87,92 | 88,50 | 86,54 | 87,17 | -1,13% | 1.212.926,00 |
| 20.07.2026 | 88,11 | 89,15 | 87,53 | 88,17 | 0,51% | 1.244.930,00 |
| 17.07.2026 | 89,94 | 90,52 | 87,61 | 87,72 | -2,28% | 1.128.420,00 |
| 16.07.2026 | 88,07 | 89,84 | 87,79 | 89,77 | 2,43% | 1.004.748,00 |
| 15.07.2026 | 86,15 | 88,26 | 86,15 | 87,64 | 1,80% | 891.303,00 |
| 14.07.2026 | 86,15 | 86,94 | 84,96 | 86,09 | 0,40% | 782.194,00 |
| 13.07.2026 | 86,58 | 86,94 | 85,59 | 85,75 | -0,52% | 682.290,00 |
| 10.07.2026 | 87,65 | 88,51 | 85,91 | 86,20 | -1,34% | 626.237,00 |
| 09.07.2026 | 86,35 | 87,53 | 85,09 | 87,37 | 0,61% | 986.789,00 |
| 08.07.2026 | 88,32 | 89,00 | 86,84 | 86,84 | -2,06% | 892.568,00 |
| 07.07.2026 | 89,00 | 89,45 | 87,64 | 88,67 | -0,19% | 672.914,00 |
| 06.07.2026 | 88,33 | 88,93 | 86,87 | 88,84 | 1,07% | 829.699,00 |
| 02.07.2026 | 88,30 | 89,12 | 85,97 | 87,90 | -0,09% | 963.495,00 |
| 01.07.2026 | 88,29 | 89,10 | 87,27 | 87,98 | -0,40% | 807.129,00 |
| 30.06.2026 | 89,51 | 89,51 | 86,86 | 88,33 | -1,38% | 887.974,00 |
| 29.06.2026 | 90,00 | 91,00 | 88,91 | 89,57 | -0,14% | 692.353,00 |
| 26.06.2026 | 88,25 | 89,96 | 87,99 | 89,70 | 1,00% | 1.247.257,00 |
| 25.06.2026 | 87,50 | 90,13 | 87,18 | 88,81 | 2,20% | 902.853,00 |
| 24.06.2026 | 86,87 | 87,67 | 86,63 | 86,90 | 0,58% | 578.946,00 |
| 23.06.2026 | 85,92 | 87,50 | 85,92 | 86,40 | 0,06% | 764.117,00 |
| 22.06.2026 | 85,60 | 87,27 | 85,60 | 86,35 | 3,49% | 947.648,00 |
| 19.06.2026 | 83,54 | 83,67 | 83,34 | 83,44 | -1,47% | - |
| 18.06.2026 | 84,55 | 85,52 | 84,19 | 84,68 | 0,95% | 1.875.568,00 |
| 17.06.2026 | 85,86 | 86,34 | 83,73 | 83,88 | -3,00% | 689.582,00 |
| 16.06.2026 | 87,85 | 88,61 | 86,45 | 86,47 | -1,37% | 740.445,00 |
| 15.06.2026 | 87,78 | 88,27 | 86,73 | 87,67 | 0,24% | 820.675,00 |
| 12.06.2026 | 87,27 | 87,62 | 85,91 | 87,46 | 1,05% | 912.322,00 |
| 11.06.2026 | 86,93 | 87,86 | 85,25 | 86,55 | -0,31% | 916.657,00 |
| 10.06.2026 | 87,07 | 89,18 | 86,55 | 86,82 | -1,08% | 1.140.158,00 |
| 09.06.2026 | 87,15 | 88,75 | 86,33 | 87,77 | 1,37% | 1.808.063,00 |
| 08.06.2026 | 87,18 | 87,97 | 86,17 | 86,58 | -1,47% | 1.520.158,00 |
| 05.06.2026 | 88,64 | 89,93 | 86,97 | 87,87 | -0,58% | 1.192.960,00 |
| 04.06.2026 | 87,60 | 88,46 | 87,34 | 88,38 | 1,66% | 966.614,00 |
| 03.06.2026 | 84,81 | 87,36 | 84,45 | 86,94 | 2,33% | 1.234.493,00 |
| 02.06.2026 | 86,28 | 86,64 | 84,83 | 84,96 | -2,16% | 1.307.582,00 |
| 01.06.2026 | 82,47 | 87,70 | 82,27 | 86,84 | 5,03% | 1.690.357,00 |
| 29.05.2026 | 83,25 | 83,82 | 82,37 | 82,68 | -0,64% | 1.482.999,00 |
| 28.05.2026 | 81,68 | 83,40 | 81,36 | 83,21 | 1,20% | 919.457,00 |
| 27.05.2026 | 81,35 | 82,93 | 81,35 | 82,22 | 1,91% | 738.434,00 |
| 26.05.2026 | 79,40 | 80,85 | 79,40 | 80,68 | 1,73% | 651.540,00 |
| 22.05.2026 | 79,79 | 79,86 | 79,04 | 79,31 | -0,43% | 871.641,00 |
| 21.05.2026 | 78,40 | 79,96 | 77,40 | 79,65 | 0,48% | 883.298,00 |
| 20.05.2026 | 78,16 | 79,60 | 77,32 | 79,27 | 1,51% | 1.262.364,00 |
| 19.05.2026 | 79,04 | 79,35 | 77,57 | 78,09 | -1,26% | 1.009.689,00 |
| 18.05.2026 | 79,46 | 80,42 | 79,01 | 79,09 | 0,00% | 851.055,00 |
| 15.05.2026 | 79,78 | 79,79 | 78,51 | 79,09 | -0,38% | 797.503,00 |
| 14.05.2026 | 81,31 | 82,15 | 79,27 | 79,39 | -1,46% | 1.043.366,00 |
| 13.05.2026 | 82,00 | 82,44 | 79,84 | 80,57 | -1,99% | 1.031.951,00 |
| 12.05.2026 | 83,09 | 83,40 | 82,08 | 82,21 | -0,65% | 932.761,00 |
| 11.05.2026 | 84,99 | 85,20 | 82,34 | 82,75 | -3,37% | 745.220,00 |
| 08.05.2026 | 85,60 | 85,88 | 84,81 | 85,64 | 0,47% | 1.067.728,00 |
| 07.05.2026 | 85,58 | 86,46 | 84,37 | 85,24 | 0,11% | 858.864,00 |
| 06.05.2026 | 84,09 | 86,20 | 84,07 | 85,15 | 1,28% | 923.322,00 |
| 05.05.2026 | 83,03 | 84,44 | 82,87 | 84,07 | 1,42% | 1.250.510,00 |
| 04.05.2026 | 83,73 | 84,29 | 81,78 | 82,89 | -1,91% | 1.380.230,00 |
| 01.05.2026 | 86,62 | 86,80 | 84,29 | 84,50 | -2,82% | 831.737,00 |