Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 63,88 | 68,90 | 63,60 | 66,34 | 0,49% | - |
| 25.02.2021 | 65,12 | 68,93 | 0,00 | 66,01 | 3,42% | - |
| 24.02.2021 | 62,42 | 64,85 | 61,59 | 63,83 | 3,49% | - |
| 23.02.2021 | 60,85 | 63,19 | 0,00 | 61,68 | 2,02% | - |
| 22.02.2021 | 58,69 | 62,31 | 58,58 | 60,46 | 6,75% | - |
| 19.02.2021 | 56,40 | 57,39 | 56,21 | 56,64 | 3,57% | - |
| 18.02.2021 | 54,41 | 55,34 | 54,20 | 54,69 | -0,80% | - |
| 17.02.2021 | 55,13 | 55,13 | 55,12 | 55,13 | -5,54% | - |
| 16.02.2021 | 57,84 | 59,25 | 57,73 | 58,36 | 2,93% | - |
| 12.02.2021 | 56,46 | 57,73 | 55,29 | 56,70 | 0,50% | - |
| 11.02.2021 | 57,48 | 57,73 | 55,59 | 56,42 | -0,83% | - |
| 10.02.2021 | 56,39 | 58,72 | 56,03 | 56,90 | -1,22% | - |
| 09.02.2021 | 56,87 | 58,22 | 0,00 | 57,60 | -0,48% | - |
| 08.02.2021 | 57,20 | 58,45 | 56,47 | 57,87 | 0,67% | - |
| 05.02.2021 | 58,29 | 58,48 | 56,88 | 57,49 | 1,14% | - |
| 04.02.2021 | 56,74 | 57,75 | 56,60 | 56,84 | 1,84% | - |
| 03.02.2021 | 55,18 | 56,61 | 54,54 | 55,81 | -0,13% | - |
| 02.02.2021 | 55,61 | 56,27 | 54,48 | 55,89 | 4,39% | - |
| 01.02.2021 | 53,88 | 54,71 | 53,02 | 53,54 | 0,54% | - |
| 29.01.2021 | 54,20 | 54,44 | 52,18 | 53,25 | -3,74% | - |
| 28.01.2021 | 53,11 | 56,36 | 52,63 | 55,32 | 4,16% | - |
| 27.01.2021 | 54,25 | 55,10 | 52,19 | 53,11 | -6,58% | - |
| 26.01.2021 | 56,37 | 56,85 | 56,37 | 56,85 | -2,87% | - |
| 25.01.2021 | 58,53 | 58,53 | 58,53 | 58,53 | -4,71% | - |
| 22.01.2021 | 60,35 | 61,76 | 59,68 | 61,42 | 0,96% | - |
| 21.01.2021 | 60,84 | 60,84 | 60,83 | 60,84 | -1,03% | - |
| 20.01.2021 | 61,19 | 62,02 | 60,39 | 61,47 | 1,54% | - |
| 19.01.2021 | 60,56 | 61,02 | 60,28 | 60,54 | -0,04% | - |
| 15.01.2021 | 60,21 | 61,79 | 59,87 | 60,56 | -1,82% | - |
| 14.01.2021 | 61,98 | 62,76 | 61,17 | 61,68 | 0,95% | - |
| 13.01.2021 | 62,58 | 62,70 | 60,75 | 61,10 | -2,86% | - |
| 12.01.2021 | 62,44 | 62,90 | 62,44 | 62,90 | 0,73% | - |
| 11.01.2021 | 61,41 | 62,45 | 60,93 | 62,45 | 1,86% | - |
| 08.01.2021 | 61,26 | 61,71 | 60,09 | 61,31 | -0,65% | - |
| 07.01.2021 | 61,70 | 62,01 | 61,11 | 61,71 | 0,14% | - |
| 06.01.2021 | 62,07 | 63,84 | 60,38 | 61,62 | 1,67% | - |
| 05.01.2021 | 58,82 | 61,07 | 58,82 | 60,61 | 5,11% | - |
| 04.01.2021 | 58,52 | 59,08 | 57,23 | 57,67 | -6,06% | - |
| 31.12.2020 | 60,80 | 62,18 | 60,06 | 61,39 | 2,49% | - |
| 30.12.2020 | 58,32 | 60,63 | 58,32 | 59,90 | 5,19% | - |
| 29.12.2020 | 58,24 | 58,90 | 56,69 | 56,94 | -5,67% | - |
| 28.12.2020 | 60,42 | 61,26 | 59,19 | 60,36 | 2,64% | - |
| 24.12.2020 | 58,89 | 61,03 | 57,76 | 58,81 | 1,31% | - |
| 23.12.2020 | 58,29 | 58,69 | 57,72 | 58,05 | -0,29% | - |
| 22.12.2020 | 57,13 | 58,39 | 56,99 | 58,22 | 2,54% | - |
| 21.12.2020 | 55,08 | 56,94 | 54,88 | 56,78 | -1,55% | - |
| 18.12.2020 | 58,32 | 60,03 | 57,11 | 57,67 | 0,74% | - |
| 17.12.2020 | 55,38 | 57,29 | 54,81 | 57,25 | 4,17% | - |
| 16.12.2020 | 55,10 | 55,38 | 54,53 | 54,96 | -0,06% | - |
| 15.12.2020 | 53,22 | 55,52 | 53,18 | 54,99 | 3,44% | - |
| 14.12.2020 | 53,17 | 53,55 | 52,60 | 53,16 | 1,51% | - |
| 11.12.2020 | 54,16 | 54,26 | 51,93 | 52,37 | -3,29% | - |
| 10.12.2020 | 53,90 | 54,24 | 53,47 | 54,15 | 0,13% | - |
| 09.12.2020 | 54,45 | 54,97 | 53,10 | 54,08 | -0,15% | - |
| 08.12.2020 | 54,40 | 54,42 | 52,97 | 54,16 | 2,02% | - |
| 07.12.2020 | 53,07 | 53,31 | 52,63 | 53,09 | 0,04% | - |
| 04.12.2020 | 52,81 | 53,66 | 52,08 | 53,07 | 0,91% | - |
| 03.12.2020 | 53,56 | 54,09 | 52,34 | 52,59 | -0,30% | - |
| 02.12.2020 | 53,34 | 53,35 | 51,59 | 52,75 | -11,19% | - |
| 01.12.2020 | 56,42 | 59,40 | 52,39 | 59,40 | 7,72% | - |
| 30.11.2020 | 55,86 | 56,30 | 54,78 | 55,14 | -2,06% | - |
| 27.11.2020 | 56,34 | 56,99 | 55,88 | 56,30 | 1,71% | - |
| 25.11.2020 | 54,27 | 55,36 | 54,26 | 55,36 | 5,72% | - |
| 24.11.2020 | 51,84 | 53,14 | 51,57 | 52,36 | 4,29% | - |
| 23.11.2020 | 48,49 | 50,36 | 48,19 | 50,21 | 1,84% | - |
| 20.11.2020 | 49,68 | 50,41 | 48,78 | 49,30 | -1,10% | - |
| 19.11.2020 | 49,59 | 50,26 | 49,42 | 49,85 | 0,32% | - |
| 18.11.2020 | 49,91 | 50,64 | 49,69 | 49,69 | 0,28% | - |
| 17.11.2020 | 48,78 | 50,74 | 48,65 | 49,55 | -0,34% | - |
| 16.11.2020 | 49,46 | 49,74 | 48,57 | 49,72 | 4,03% | - |
| 13.11.2020 | 47,49 | 48,07 | 46,98 | 47,80 | 2,40% | - |
| 12.11.2020 | 47,44 | 47,82 | 45,64 | 46,68 | -3,99% | - |
| 11.11.2020 | 48,85 | 49,94 | 46,80 | 48,62 | -3,83% | - |
| 10.11.2020 | 50,86 | 51,10 | 0,00 | 50,55 | -0,43% | - |
| 09.11.2020 | 53,60 | 54,69 | 50,44 | 50,77 | 3,73% | - |
| 06.11.2020 | 49,14 | 49,30 | 48,17 | 48,95 | -1,25% | - |
| 05.11.2020 | 49,76 | 49,76 | 48,35 | 49,57 | 1,98% | - |
| 04.11.2020 | 46,77 | 48,91 | 0,00 | 48,61 | 3,96% | - |
| 03.11.2020 | 46,78 | 48,17 | 46,13 | 46,76 | 1,64% | - |
| 02.11.2020 | 46,51 | 46,51 | 0,00 | 46,00 | 6,02% | - |
| 30.10.2020 | 42,76 | 44,44 | 0,00 | 43,39 | 4,98% | - |
| 29.10.2020 | 41,25 | 42,52 | 40,00 | 41,33 | 0,16% | - |
| 28.10.2020 | 40,79 | 43,14 | 40,44 | 41,27 | -1,79% | - |
| 27.10.2020 | 43,70 | 44,21 | 41,27 | 42,02 | -4,61% | - |
| 26.10.2020 | 44,00 | 44,35 | 42,26 | 44,05 | -4,65% | - |
| 23.10.2020 | 44,37 | 46,20 | 44,20 | 46,20 | 4,34% | - |
| 22.10.2020 | 44,05 | 44,59 | 43,16 | 44,28 | 0,39% | - |
| 21.10.2020 | 45,46 | 45,81 | 43,49 | 44,11 | -3,06% | - |
| 20.10.2020 | 45,55 | 46,57 | 45,29 | 45,50 | -0,75% | - |
| 19.10.2020 | 46,77 | 47,13 | 44,93 | 45,84 | -1,55% | - |
| 16.10.2020 | 46,96 | 47,34 | 46,01 | 46,56 | 2,28% | - |
| 15.10.2020 | 45,84 | 46,80 | 45,52 | 45,52 | 0,17% | - |
| 14.10.2020 | 46,61 | 46,97 | 45,45 | 45,45 | -2,04% | - |
| 13.10.2020 | 44,48 | 46,69 | 44,48 | 46,39 | 0,06% | - |
| 12.10.2020 | 46,23 | 47,14 | 46,13 | 46,36 | -0,30% | - |
| 09.10.2020 | 46,20 | 47,21 | 45,98 | 46,50 | 0,24% | - |
| 08.10.2020 | 45,60 | 46,66 | 45,51 | 46,39 | -0,06% | - |
| 07.10.2020 | 46,86 | 46,98 | 45,82 | 46,42 | 1,31% | - |
| 06.10.2020 | 46,04 | 47,57 | 45,21 | 45,82 | -0,69% | - |
| 05.10.2020 | 46,14 | 46,16 | 46,14 | 46,14 | 0,92% | - |