85,900$
-1,11%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 86,71 | 87,17 | 85,17 | 85,86 | -1,15% | 1.047.319,00 |
| 28.08.2025 | 87,41 | 87,83 | 86,58 | 86,86 | -0,48% | 629.071,00 |
| 27.08.2025 | 86,56 | 87,65 | 86,47 | 87,28 | 0,54% | 833.759,00 |
| 26.08.2025 | 86,00 | 86,83 | 85,75 | 86,81 | 0,65% | 967.610,00 |
| 25.08.2025 | 85,55 | 86,57 | 85,31 | 86,25 | 0,69% | 930.765,00 |
| 22.08.2025 | 83,57 | 85,68 | 83,50 | 85,66 | 2,83% | 704.901,00 |
| 21.08.2025 | 83,43 | 83,43 | 82,79 | 83,30 | -0,32% | 497.607,00 |
| 20.08.2025 | 83,80 | 84,00 | 82,64 | 83,57 | -0,38% | 772.423,00 |
| 19.08.2025 | 83,08 | 84,32 | 82,98 | 83,89 | 0,96% | 720.744,00 |
| 18.08.2025 | 82,66 | 83,44 | 82,31 | 83,09 | 0,45% | 934.598,00 |
| 15.08.2025 | 83,74 | 83,99 | 82,61 | 82,72 | -1,47% | 979.244,00 |
| 14.08.2025 | 83,70 | 84,10 | 83,28 | 83,95 | -0,45% | 951.616,00 |
| 13.08.2025 | 83,18 | 84,46 | 83,18 | 84,33 | 1,12% | 1.163.109,00 |
| 12.08.2025 | 81,50 | 83,48 | 81,45 | 83,40 | 2,41% | 1.287.035,00 |
| 11.08.2025 | 81,69 | 82,16 | 81,08 | 81,44 | -0,65% | 1.270.915,00 |
| 08.08.2025 | 82,13 | 82,56 | 80,90 | 81,97 | -0,19% | 1.166.983,00 |
| 07.08.2025 | 83,67 | 83,99 | 81,20 | 82,13 | -1,40% | 1.479.189,00 |
| 06.08.2025 | 83,25 | 83,82 | 82,75 | 83,30 | 0,06% | 1.167.256,00 |
| 05.08.2025 | 83,60 | 83,60 | 82,17 | 83,25 | -0,30% | 1.116.350,00 |
| 04.08.2025 | 83,83 | 84,14 | 83,03 | 83,50 | -0,18% | 1.363.851,00 |
| 01.08.2025 | 84,00 | 84,00 | 82,19 | 83,65 | -1,47% | 1.372.240,00 |
| 31.07.2025 | 86,18 | 86,95 | 84,52 | 84,90 | -2,11% | 1.158.364,00 |
| 30.07.2025 | 86,21 | 87,48 | 85,98 | 86,73 | 1,15% | 940.925,00 |
| 29.07.2025 | 86,78 | 86,83 | 84,98 | 85,74 | -0,72% | 1.070.559,00 |
| 28.07.2025 | 85,96 | 86,89 | 85,29 | 86,36 | 0,49% | 1.460.921,00 |
| 25.07.2025 | 85,10 | 86,02 | 83,03 | 85,94 | 4,40% | 2.762.175,00 |
| 24.07.2025 | 83,97 | 83,97 | 81,97 | 82,32 | -1,39% | 2.048.918,00 |
| 23.07.2025 | 82,68 | 83,87 | 82,66 | 83,48 | 1,48% | 1.485.233,00 |
| 22.07.2025 | 82,81 | 83,08 | 81,54 | 82,26 | -0,36% | 1.299.533,00 |
| 21.07.2025 | 82,05 | 82,98 | 81,97 | 82,56 | 0,51% | 826.327,00 |
| 18.07.2025 | 82,85 | 82,85 | 81,21 | 82,14 | -0,36% | 924.288,00 |
| 17.07.2025 | 81,51 | 83,35 | 81,51 | 82,44 | 0,92% | 1.208.137,00 |
| 16.07.2025 | 81,75 | 82,42 | 81,36 | 81,69 | 0,13% | 1.095.054,00 |
| 15.07.2025 | 82,55 | 82,66 | 81,09 | 81,58 | -0,94% | 1.728.944,00 |
| 14.07.2025 | 79,78 | 82,40 | 79,53 | 82,35 | 3,38% | 1.634.702,00 |
| 11.07.2025 | 84,00 | 84,00 | 79,16 | 79,66 | -6,69% | 3.782.300,00 |
| 10.07.2025 | 84,67 | 87,76 | 84,11 | 85,37 | 1,50% | 2.906.268,00 |
| 09.07.2025 | 81,60 | 84,60 | 81,18 | 84,11 | 3,42% | 2.494.909,00 |
| 08.07.2025 | 81,59 | 82,05 | 81,00 | 81,33 | 0,62% | 898.144,00 |
| 07.07.2025 | 81,12 | 81,93 | 80,42 | 80,83 | -0,91% | 784.194,00 |
| 03.07.2025 | 81,68 | 82,21 | 81,29 | 81,57 | 0,22% | 451.233,00 |
| 02.07.2025 | 80,44 | 81,56 | 80,02 | 81,39 | 1,19% | 887.022,00 |
| 01.07.2025 | 78,23 | 80,90 | 78,10 | 80,43 | 2,81% | 1.185.627,00 |
| 30.06.2025 | 78,94 | 78,96 | 77,64 | 78,23 | -1,00% | 794.719,00 |
| 27.06.2025 | 77,75 | 79,04 | 77,19 | 79,02 | 1,61% | 1.858.623,00 |
| 26.06.2025 | 78,51 | 78,79 | 77,62 | 77,77 | -0,44% | 917.266,00 |
| 25.06.2025 | 78,49 | 78,85 | 77,71 | 78,11 | 0,14% | 1.028.410,00 |
| 24.06.2025 | 77,56 | 78,19 | 77,15 | 78,00 | 1,30% | 1.207.094,00 |
| 23.06.2025 | 75,62 | 77,11 | 75,13 | 77,00 | 0,77% | 890.364,00 |
| 20.06.2025 | 76,43 | 76,63 | 75,38 | 76,41 | 0,46% | 2.502.150,00 |
| 18.06.2025 | 75,16 | 76,59 | 75,14 | 76,06 | 1,08% | 885.493,00 |
| 17.06.2025 | 74,28 | 75,54 | 73,94 | 75,25 | 0,67% | 937.943,00 |
| 16.06.2025 | 74,31 | 75,09 | 73,90 | 74,75 | 2,02% | 712.448,00 |
| 13.06.2025 | 74,25 | 74,72 | 73,00 | 73,27 | -2,70% | 612.584,00 |
| 12.06.2025 | 74,42 | 75,53 | 73,97 | 75,30 | 0,11% | 679.080,00 |
| 11.06.2025 | 75,07 | 75,94 | 74,93 | 75,22 | 0,27% | 681.481,00 |
| 10.06.2025 | 73,51 | 75,20 | 73,51 | 75,02 | 1,47% | 687.677,00 |
| 09.06.2025 | 74,12 | 74,55 | 73,19 | 73,93 | -0,20% | 725.340,00 |
| 06.06.2025 | 73,90 | 74,26 | 73,18 | 74,08 | 1,11% | 680.213,00 |
| 05.06.2025 | 73,10 | 73,73 | 72,71 | 73,27 | -0,58% | 933.047,00 |
| 04.06.2025 | 74,63 | 74,72 | 73,70 | 73,70 | -1,27% | 563.107,00 |
| 03.06.2025 | 74,15 | 75,14 | 73,74 | 74,65 | 0,40% | 792.913,00 |
| 02.06.2025 | 74,62 | 74,62 | 73,38 | 74,35 | -0,83% | 1.141.738,00 |
| 30.05.2025 | 74,66 | 75,33 | 74,56 | 74,97 | -0,20% | 1.000.680,00 |
| 29.05.2025 | 75,31 | 75,72 | 74,74 | 75,12 | 0,43% | 705.986,00 |
| 28.05.2025 | 75,49 | 75,72 | 74,68 | 74,80 | -0,72% | 690.175,00 |
| 27.05.2025 | 74,25 | 75,36 | 73,71 | 75,34 | 3,15% | 988.296,00 |
| 23.05.2025 | 72,01 | 73,38 | 72,01 | 73,04 | -0,40% | 948.362,00 |
| 22.05.2025 | 72,98 | 73,91 | 72,64 | 73,33 | 0,44% | 896.172,00 |
| 21.05.2025 | 73,59 | 74,10 | 72,85 | 73,01 | -1,40% | 907.074,00 |
| 20.05.2025 | 74,66 | 74,68 | 73,78 | 74,05 | -0,83% | 488.707,00 |
| 19.05.2025 | 75,27 | 75,79 | 74,40 | 74,67 | -1,63% | 850.878,00 |
| 16.05.2025 | 75,24 | 75,98 | 74,97 | 75,91 | 0,65% | 784.805,00 |
| 15.05.2025 | 75,85 | 76,06 | 75,15 | 75,42 | -0,87% | 491.058,00 |
| 14.05.2025 | 75,50 | 76,16 | 74,97 | 76,08 | 0,96% | 1.173.085,00 |
| 13.05.2025 | 74,97 | 75,91 | 74,80 | 75,36 | 0,78% | 824.188,00 |
| 12.05.2025 | 74,65 | 76,10 | 74,36 | 74,78 | 4,05% | 1.217.524,00 |
| 09.05.2025 | 71,75 | 72,16 | 71,14 | 71,87 | 0,42% | 820.398,00 |
| 08.05.2025 | 71,42 | 72,18 | 70,48 | 71,57 | 0,93% | 663.897,00 |
| 07.05.2025 | 69,31 | 71,19 | 69,01 | 70,91 | 2,65% | 1.171.864,00 |
| 06.05.2025 | 69,60 | 70,02 | 68,98 | 69,08 | -1,43% | 516.361,00 |
| 05.05.2025 | 70,25 | 71,00 | 70,07 | 70,08 | -1,13% | 844.713,00 |
| 02.05.2025 | 69,60 | 71,28 | 69,23 | 70,88 | 2,47% | 878.583,00 |
| 01.05.2025 | 69,78 | 70,19 | 69,07 | 69,17 | 0,04% | 770.122,00 |
| 30.04.2025 | 68,31 | 69,47 | 67,67 | 69,14 | -0,13% | 926.964,00 |
| 29.04.2025 | 69,10 | 69,52 | 68,43 | 69,23 | -0,07% | 831.940,00 |
| 28.04.2025 | 69,01 | 70,38 | 68,81 | 69,28 | 0,60% | 937.526,00 |
| 25.04.2025 | 68,53 | 72,15 | 68,50 | 68,87 | 4,29% | 2.173.296,00 |
| 24.04.2025 | 66,45 | 66,77 | 65,29 | 66,04 | -0,62% | 1.679.923,00 |
| 23.04.2025 | 67,81 | 69,04 | 66,04 | 66,45 | 1,00% | 778.312,00 |
| 22.04.2025 | 64,63 | 66,08 | 64,16 | 65,79 | 3,22% | 952.774,00 |
| 21.04.2025 | 64,09 | 64,54 | 63,33 | 63,74 | -1,45% | 1.141.407,00 |
| 17.04.2025 | 64,64 | 65,61 | 64,37 | 64,68 | -0,22% | 661.039,00 |
| 16.04.2025 | 65,04 | 65,32 | 63,71 | 64,82 | -0,63% | 792.482,00 |
| 15.04.2025 | 64,83 | 65,53 | 64,38 | 65,23 | 0,88% | 520.043,00 |
| 14.04.2025 | 65,58 | 65,58 | 63,37 | 64,66 | 0,12% | 587.368,00 |
| 11.04.2025 | 64,18 | 65,16 | 62,80 | 64,58 | 0,44% | 945.411,00 |
| 10.04.2025 | 66,01 | 66,69 | 63,37 | 64,30 | -4,81% | 1.157.875,00 |
| 09.04.2025 | 60,41 | 69,03 | 60,39 | 67,55 | 11,10% | 2.599.095,00 |
| 08.04.2025 | 63,18 | 64,23 | 60,11 | 60,80 | -0,72% | 1.279.640,00 |