74,882$
-0,32%
Echtzeit-Aktienkurs Boyd Gaming Corp
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 59,88 | 64,41 | 58,94 | 61,24 | -0,86% | 2.092.645,00 |
| 04.04.2025 | 60,81 | 62,68 | 59,74 | 61,77 | -2,51% | 1.415.219,00 |
| 03.04.2025 | 64,75 | 64,82 | 63,01 | 63,36 | -6,24% | 982.908,00 |
| 02.04.2025 | 64,51 | 68,00 | 64,51 | 67,58 | 2,85% | 914.119,00 |
| 01.04.2025 | 65,47 | 65,80 | 64,07 | 65,71 | -0,18% | 876.438,00 |
| 31.03.2025 | 65,13 | 66,19 | 64,30 | 65,83 | -0,63% | 788.076,00 |
| 28.03.2025 | 67,36 | 67,74 | 65,70 | 66,25 | -2,21% | 946.319,00 |
| 27.03.2025 | 68,50 | 68,50 | 67,37 | 67,75 | -0,89% | 624.369,00 |
| 26.03.2025 | 68,37 | 68,98 | 67,87 | 68,36 | 0,09% | 726.168,00 |
| 25.03.2025 | 69,50 | 69,77 | 67,81 | 68,30 | -1,27% | 558.467,00 |
| 24.03.2025 | 69,27 | 69,45 | 68,50 | 69,18 | 1,80% | 757.555,00 |
| 21.03.2025 | 66,80 | 68,12 | 66,51 | 67,96 | 0,32% | 1.488.549,00 |
| 20.03.2025 | 68,03 | 68,99 | 67,62 | 67,74 | -2,12% | 1.011.917,00 |
| 19.03.2025 | 68,13 | 69,50 | 68,03 | 69,21 | 2,05% | 1.068.174,00 |
| 18.03.2025 | 69,36 | 70,75 | 67,78 | 67,82 | -2,28% | 899.353,00 |
| 17.03.2025 | 68,29 | 69,97 | 68,29 | 69,40 | 1,33% | 1.316.098,00 |
| 14.03.2025 | 66,62 | 68,65 | 66,62 | 68,49 | 3,79% | 1.272.418,00 |
| 13.03.2025 | 67,38 | 67,64 | 65,46 | 65,99 | -1,82% | 847.957,00 |
| 12.03.2025 | 68,37 | 68,98 | 66,73 | 67,21 | 0,60% | 1.182.215,00 |
| 11.03.2025 | 66,09 | 67,90 | 65,45 | 66,81 | 0,71% | 1.434.546,00 |
| 10.03.2025 | 68,28 | 68,58 | 65,54 | 66,34 | -3,88% | 1.319.633,00 |
| 07.03.2025 | 71,30 | 71,54 | 67,36 | 69,02 | -3,89% | 1.826.999,00 |
| 06.03.2025 | 72,55 | 73,79 | 71,51 | 71,81 | -2,03% | 899.539,00 |
| 05.03.2025 | 72,37 | 73,69 | 72,17 | 73,30 | 1,38% | 778.626,00 |
| 04.03.2025 | 73,46 | 73,75 | 71,24 | 72,30 | -2,73% | 951.668,00 |
| 03.03.2025 | 76,78 | 77,27 | 73,75 | 74,33 | -2,53% | 819.854,00 |
| 28.02.2025 | 75,87 | 76,69 | 75,08 | 76,26 | 0,55% | 1.284.750,00 |
| 27.02.2025 | 76,14 | 76,89 | 75,29 | 75,84 | -0,13% | 589.835,00 |
| 26.02.2025 | 76,06 | 77,01 | 75,71 | 75,94 | 0,70% | 680.863,00 |
| 25.02.2025 | 76,67 | 77,32 | 75,27 | 75,41 | -1,41% | 842.176,00 |
| 24.02.2025 | 76,54 | 77,43 | 76,16 | 76,49 | -0,48% | 791.775,00 |
| 21.02.2025 | 79,93 | 79,93 | 76,60 | 76,86 | -3,22% | 711.695,00 |
| 20.02.2025 | 79,54 | 79,81 | 78,68 | 79,42 | -0,13% | 640.444,00 |
| 19.02.2025 | 78,98 | 80,02 | 78,25 | 79,52 | 0,16% | 631.445,00 |
| 18.02.2025 | 78,46 | 79,85 | 78,34 | 79,39 | 0,80% | 654.403,00 |
| 17.02.2025 | 78,56 | 78,76 | 78,56 | 78,76 | 0,29% | - |
| 14.02.2025 | 78,39 | 78,98 | 78,00 | 78,53 | 0,59% | 951.794,00 |
| 13.02.2025 | 77,50 | 78,14 | 76,57 | 78,07 | 1,42% | 898.459,00 |
| 12.02.2025 | 77,55 | 78,68 | 76,64 | 76,98 | -0,94% | 1.174.465,00 |
| 11.02.2025 | 77,06 | 78,18 | 76,60 | 77,71 | 0,04% | 1.279.633,00 |
| 10.02.2025 | 77,60 | 78,41 | 77,13 | 77,68 | 0,60% | 1.249.303,00 |
| 07.02.2025 | 80,00 | 80,50 | 76,38 | 77,22 | -1,72% | 1.853.694,00 |
| 06.02.2025 | 76,70 | 78,63 | 76,53 | 78,57 | 2,72% | 1.897.118,00 |
| 05.02.2025 | 76,75 | 77,04 | 76,03 | 76,49 | -0,23% | 884.377,00 |
| 04.02.2025 | 76,86 | 77,03 | 76,19 | 76,67 | -0,20% | 728.387,00 |
| 03.02.2025 | 75,43 | 77,02 | 74,90 | 76,82 | 0,22% | 1.049.800,00 |
| 31.01.2025 | 77,80 | 78,17 | 76,29 | 76,65 | -1,49% | 1.087.308,00 |
| 30.01.2025 | 77,35 | 78,58 | 77,17 | 77,81 | 1,45% | 916.266,00 |
| 29.01.2025 | 77,15 | 77,51 | 76,28 | 76,70 | -0,56% | 901.968,00 |
| 28.01.2025 | 75,81 | 77,29 | 75,81 | 77,13 | 1,39% | 841.890,00 |
| 27.01.2025 | 75,30 | 76,14 | 75,05 | 76,07 | 0,85% | 776.572,00 |
| 24.01.2025 | 75,01 | 76,02 | 74,95 | 75,43 | -0,03% | 626.256,00 |
| 23.01.2025 | 75,26 | 76,13 | 75,07 | 75,45 | -0,25% | 613.675,00 |
| 22.01.2025 | 76,27 | 76,70 | 75,57 | 75,64 | -0,68% | 1.061.756,00 |
| 21.01.2025 | 75,41 | 76,50 | 75,04 | 76,16 | 1,70% | 850.202,00 |
| 17.01.2025 | 74,09 | 76,25 | 74,05 | 74,89 | 1,11% | 1.002.902,00 |
| 16.01.2025 | 73,32 | 74,29 | 73,32 | 74,07 | 0,68% | 710.733,00 |
| 15.01.2025 | 74,12 | 74,41 | 72,84 | 73,57 | 1,21% | 952.689,00 |
| 14.01.2025 | 72,46 | 72,99 | 71,98 | 72,69 | 1,20% | 1.108.551,00 |
| 13.01.2025 | 70,59 | 71,87 | 70,56 | 71,83 | 1,06% | 1.264.783,00 |
| 10.01.2025 | 71,28 | 71,37 | 70,00 | 71,08 | -1,10% | 1.021.397,00 |
| 08.01.2025 | 71,83 | 72,40 | 71,38 | 71,87 | -0,68% | 803.540,00 |
| 07.01.2025 | 73,53 | 74,12 | 71,95 | 72,36 | -1,52% | 741.956,00 |