79,204$
-0,56%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 79,79 | 79,86 | 79,04 | 79,31 | -0,43% | 871.441,00 |
| 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 |
| 30.04.2026 | 86,05 | 87,05 | 85,77 | 86,95 | 0,76% | 824.834,00 |
| 29.04.2026 | 86,49 | 87,41 | 85,47 | 86,29 | -0,66% | 772.849,00 |
| 28.04.2026 | 87,95 | 88,78 | 86,08 | 86,86 | -0,77% | 992.325,00 |
| 27.04.2026 | 84,00 | 87,74 | 83,77 | 87,53 | 4,35% | 1.299.683,00 |
| 24.04.2026 | 82,55 | 85,69 | 80,10 | 83,88 | -5,91% | 3.309.740,00 |
| 23.04.2026 | 87,76 | 89,42 | 86,74 | 89,15 | 3,48% | 1.443.401,00 |
| 22.04.2026 | 87,65 | 87,82 | 85,16 | 86,15 | -1,43% | 864.293,00 |
| 21.04.2026 | 88,19 | 89,02 | 86,76 | 87,40 | -0,82% | 790.303,00 |
| 20.04.2026 | 87,13 | 88,20 | 86,94 | 88,12 | 0,69% | 762.177,00 |
| 17.04.2026 | 86,11 | 87,87 | 86,10 | 87,52 | 2,66% | 598.560,00 |
| 16.04.2026 | 84,98 | 86,12 | 83,91 | 85,25 | -0,85% | 1.097.299,00 |
| 15.04.2026 | 87,63 | 88,20 | 85,61 | 85,98 | -2,02% | 953.136,00 |
| 14.04.2026 | 86,33 | 88,10 | 86,09 | 87,75 | 1,85% | 675.151,00 |
| 13.04.2026 | 85,90 | 86,22 | 84,67 | 86,16 | -0,39% | 496.036,00 |
| 10.04.2026 | 87,18 | 87,18 | 86,18 | 86,50 | -0,38% | 580.243,00 |
| 09.04.2026 | 85,90 | 87,12 | 85,20 | 86,83 | 0,72% | 647.462,00 |
| 08.04.2026 | 86,32 | 87,27 | 84,98 | 86,21 | 3,38% | 925.375,00 |
| 07.04.2026 | 83,83 | 84,77 | 82,96 | 83,39 | -1,07% | 639.695,00 |
| 06.04.2026 | 83,17 | 84,65 | 82,60 | 84,29 | 0,66% | 721.155,00 |
| 02.04.2026 | 83,95 | 84,60 | 81,98 | 83,74 | -0,68% | 604.405,00 |
| 01.04.2026 | 82,64 | 84,59 | 82,33 | 84,31 | 2,59% | 652.334,00 |
| 31.03.2026 | 81,37 | 82,86 | 80,36 | 82,18 | 2,51% | 738.846,00 |
| 30.03.2026 | 80,50 | 81,36 | 79,84 | 80,17 | 0,01% | 606.147,00 |
| 27.03.2026 | 83,24 | 83,37 | 79,47 | 80,16 | -3,35% | 788.580,00 |
| 26.03.2026 | 84,44 | 85,13 | 82,86 | 82,94 | -2,27% | 566.685,00 |
| 25.03.2026 | 85,38 | 86,00 | 83,55 | 84,87 | 0,47% | 838.750,00 |
| 24.03.2026 | 81,96 | 84,61 | 81,18 | 84,47 | 3,09% | 1.022.634,00 |
| 23.03.2026 | 82,76 | 84,56 | 81,86 | 81,94 | 1,09% | 1.207.859,00 |
| 20.03.2026 | 82,76 | 82,89 | 80,48 | 81,06 | -2,41% | 2.330.660,00 |
| 19.03.2026 | 81,15 | 83,38 | 81,15 | 83,06 | 1,63% | 904.156,00 |
| 18.03.2026 | 81,96 | 82,78 | 81,15 | 81,73 | -0,12% | 765.537,00 |
| 17.03.2026 | 80,73 | 82,27 | 80,68 | 81,83 | 2,24% | 781.018,00 |
| 16.03.2026 | 81,30 | 81,75 | 79,66 | 80,04 | -1,96% | 1.032.221,00 |
| 13.03.2026 | 81,97 | 82,24 | 80,90 | 81,64 | 0,42% | 1.002.871,00 |
| 12.03.2026 | 82,07 | 82,41 | 80,42 | 81,30 | -1,70% | 1.203.397,00 |
| 11.03.2026 | 80,25 | 82,77 | 79,82 | 82,71 | 3,09% | 913.355,00 |
| 10.03.2026 | 79,90 | 81,11 | 78,95 | 80,23 | -0,34% | 866.354,00 |
| 09.03.2026 | 78,64 | 80,65 | 76,86 | 80,50 | 0,46% | 1.101.543,00 |
| 06.03.2026 | 80,80 | 80,96 | 78,70 | 80,13 | -2,32% | 743.180,00 |
| 05.03.2026 | 81,71 | 82,47 | 80,70 | 82,03 | -0,21% | 769.877,00 |
| 04.03.2026 | 82,36 | 83,12 | 81,67 | 82,20 | 1,01% | 719.885,00 |
| 03.03.2026 | 80,53 | 82,23 | 78,45 | 81,38 | -1,35% | 2.036.493,00 |
| 02.03.2026 | 81,26 | 82,79 | 80,19 | 82,49 | -0,89% | 1.010.317,00 |
| 27.02.2026 | 85,95 | 86,56 | 83,10 | 83,23 | -5,11% | 1.594.496,00 |
| 26.02.2026 | 85,51 | 88,09 | 85,39 | 87,71 | 3,27% | 1.232.532,00 |
| 25.02.2026 | 85,21 | 85,46 | 83,87 | 84,93 | -0,32% | 854.302,00 |
| 24.02.2026 | 84,03 | 85,70 | 83,79 | 85,20 | 1,89% | 673.447,00 |
| 23.02.2026 | 86,00 | 86,00 | 81,69 | 83,62 | -2,99% | 761.647,00 |
| 20.02.2026 | 85,45 | 87,30 | 85,19 | 86,20 | 1,34% | 765.626,00 |
| 19.02.2026 | 84,33 | 85,27 | 84,16 | 85,06 | 0,37% | 580.362,00 |
| 18.02.2026 | 83,33 | 85,30 | 83,33 | 84,75 | 1,84% | 605.054,00 |
| 17.02.2026 | 82,69 | 84,05 | 82,51 | 83,22 | 1,50% | 799.488,00 |
| 13.02.2026 | 82,14 | 82,77 | 81,30 | 81,99 | -0,22% | 949.796,00 |
| 12.02.2026 | 84,40 | 85,74 | 81,89 | 82,17 | -1,49% | 837.553,00 |
| 11.02.2026 | 84,35 | 86,19 | 83,34 | 83,41 | -1,21% | 1.087.224,00 |
| 10.02.2026 | 83,01 | 84,65 | 82,40 | 84,43 | 1,96% | 1.279.315,00 |
| 09.02.2026 | 82,82 | 83,89 | 82,10 | 82,81 | -0,52% | 1.210.664,00 |
| 06.02.2026 | 81,28 | 84,76 | 81,28 | 83,24 | -0,48% | 2.173.396,00 |
| 05.02.2026 | 84,12 | 84,95 | 83,33 | 83,64 | -1,34% | 1.348.684,00 |
| 04.02.2026 | 83,77 | 86,77 | 83,34 | 84,78 | 2,14% | 941.914,00 |
| 03.02.2026 | 83,80 | 84,53 | 82,54 | 83,00 | -1,86% | 1.059.362,00 |
| 02.02.2026 | 84,59 | 85,42 | 84,33 | 84,57 | 0,04% | 877.127,00 |
| 30.01.2026 | 83,95 | 84,81 | 83,42 | 84,54 | 0,43% | 1.047.959,00 |
| 29.01.2026 | 84,01 | 84,19 | 82,71 | 84,18 | 0,81% | 771.120,00 |
| 28.01.2026 | 82,25 | 84,59 | 82,21 | 83,50 | 1,54% | 1.253.661,00 |
| 27.01.2026 | 83,48 | 83,48 | 82,01 | 82,23 | -1,50% | 638.293,00 |
| 26.01.2026 | 83,87 | 84,50 | 83,09 | 83,48 | -0,49% | 642.746,00 |
| 23.01.2026 | 84,48 | 85,04 | 83,58 | 83,89 | -1,41% | 483.323,00 |
| 22.01.2026 | 85,58 | 86,34 | 84,67 | 85,09 | -0,08% | 738.073,00 |
| 21.01.2026 | 85,81 | 86,37 | 84,61 | 85,16 | -0,62% | 904.201,00 |
| 20.01.2026 | 87,35 | 87,85 | 85,45 | 85,69 | -2,54% | 812.448,00 |
| 19.01.2026 | 88,12 | 88,22 | 87,89 | 87,92 | -0,82% | - |
| 16.01.2026 | 89,25 | 89,34 | 87,88 | 88,65 | -1,02% | 686.287,00 |
| 15.01.2026 | 87,60 | 89,96 | 87,28 | 89,56 | 2,39% | 812.405,00 |
| 14.01.2026 | 88,14 | 88,36 | 86,63 | 87,47 | -0,64% | 604.609,00 |
| 13.01.2026 | 87,85 | 88,95 | 87,34 | 88,03 | 0,27% | 647.296,00 |
| 12.01.2026 | 86,56 | 88,55 | 86,50 | 87,79 | -0,15% | 1.107.777,00 |
| 09.01.2026 | 88,64 | 89,00 | 87,17 | 87,92 | -0,46% | 580.829,00 |
| 08.01.2026 | 85,79 | 89,50 | 85,74 | 88,33 | 2,63% | 831.559,00 |
| 07.01.2026 | 87,70 | 87,70 | 85,63 | 86,07 | -1,98% | 586.808,00 |
| 06.01.2026 | 88,36 | 88,73 | 87,43 | 87,81 | -0,67% | 659.537,00 |
| 05.01.2026 | 86,30 | 89,45 | 85,88 | 88,40 | 2,56% | 928.701,00 |
| 02.01.2026 | 85,46 | 86,35 | 84,27 | 86,19 | 1,11% | 515.742,00 |
| 31.12.2025 | 85,64 | 86,17 | 85,17 | 85,24 | -0,72% | 471.086,00 |