83,481$
0,29%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,76 | 84,50 | 83,01 | 83,24 | -0,14% | 781.372,00 |
| 14.10.2025 | 81,50 | 83,65 | 81,31 | 83,36 | 1,52% | 774.083,00 |
| 13.10.2025 | 82,35 | 83,10 | 81,94 | 82,11 | 0,70% | 851.944,00 |
| 10.10.2025 | 83,39 | 84,30 | 81,36 | 81,54 | -2,21% | 1.001.972,00 |
| 09.10.2025 | 83,93 | 84,48 | 82,64 | 83,38 | -0,26% | 740.908,00 |
| 08.10.2025 | 83,83 | 84,31 | 82,83 | 83,60 | 0,04% | 759.546,00 |
| 07.10.2025 | 85,89 | 85,89 | 83,48 | 83,57 | -2,25% | 956.347,00 |
| 06.10.2025 | 86,56 | 87,05 | 85,44 | 85,49 | -1,54% | 726.910,00 |
| 03.10.2025 | 87,67 | 87,67 | 85,28 | 86,82 | -0,21% | - |
| 02.10.2025 | 87,17 | 88,49 | 86,45 | 87,01 | -0,02% | 743.824,00 |
| 01.10.2025 | 86,39 | 87,44 | 85,74 | 87,03 | 0,67% | 695.137,00 |
| 30.09.2025 | 87,26 | 87,30 | 85,56 | 86,45 | -1,06% | 755.860,00 |
| 29.09.2025 | 86,83 | 87,65 | 85,95 | 87,38 | 1,68% | 875.925,00 |
| 26.09.2025 | 84,98 | 86,68 | 84,51 | 85,94 | 1,72% | 741.840,00 |
| 25.09.2025 | 84,00 | 84,82 | 83,81 | 84,49 | 0,09% | 498.120,00 |
| 24.09.2025 | 84,78 | 85,37 | 84,07 | 84,41 | -0,81% | 508.484,00 |
| 23.09.2025 | 83,36 | 85,50 | 83,36 | 85,10 | 1,97% | 847.297,00 |
| 22.09.2025 | 83,16 | 83,62 | 82,56 | 83,46 | 0,19% | 942.003,00 |
| 19.09.2025 | 83,46 | 83,80 | 82,86 | 83,30 | 0,00% | 1.326.478,00 |
| 18.09.2025 | 82,82 | 83,77 | 82,39 | 83,30 | 0,56% | 956.477,00 |
| 17.09.2025 | 82,58 | 83,76 | 81,99 | 82,84 | 0,84% | 753.344,00 |
| 16.09.2025 | 83,67 | 83,67 | 80,71 | 82,15 | -1,58% | 1.157.046,00 |
| 15.09.2025 | 84,79 | 85,43 | 83,44 | 83,47 | -1,43% | 841.887,00 |
| 12.09.2025 | 85,77 | 85,97 | 84,62 | 84,68 | -1,52% | 540.479,00 |
| 11.09.2025 | 85,35 | 86,29 | 84,99 | 85,99 | 0,84% | 789.944,00 |
| 10.09.2025 | 85,00 | 85,74 | 84,83 | 85,27 | -0,08% | 577.277,00 |
| 09.09.2025 | 86,05 | 86,45 | 85,31 | 85,34 | -1,16% | 713.667,00 |
| 08.09.2025 | 86,49 | 86,81 | 85,77 | 86,34 | -0,14% | 639.943,00 |
| 05.09.2025 | 86,64 | 87,35 | 85,66 | 86,46 | -0,01% | 592.449,00 |
| 04.09.2025 | 86,00 | 87,12 | 85,15 | 86,47 | 1,32% | 880.464,00 |
| 03.09.2025 | 85,74 | 86,22 | 84,52 | 85,34 | -0,34% | 908.918,00 |
| 02.09.2025 | 84,84 | 85,72 | 84,55 | 85,63 | -0,27% | 803.471,00 |
| 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 |