24,543€
0,99%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2026 | 24,43 | 24,61 | 24,30 | 24,54 | 0,99% | - |
| 28.04.2026 | 24,27 | 24,54 | 24,19 | 24,30 | 0,00% | - |
| 27.04.2026 | 24,18 | 24,43 | 24,01 | 24,30 | 0,54% | - |
| 24.04.2026 | 24,33 | 24,38 | 24,10 | 24,17 | -0,64% | - |
| 23.04.2026 | 23,97 | 24,34 | 23,90 | 24,33 | 1,78% | - |
| 22.04.2026 | 24,03 | 24,20 | 23,84 | 23,90 | -0,83% | - |
| 21.04.2026 | 24,25 | 24,46 | 24,06 | 24,10 | -0,41% | - |
| 20.04.2026 | 24,43 | 24,50 | 24,09 | 24,20 | -1,28% | - |
| 17.04.2026 | 23,93 | 24,54 | 23,80 | 24,52 | 2,57% | - |
| 16.04.2026 | 23,71 | 23,96 | 23,60 | 23,90 | 0,84% | - |
| 15.04.2026 | 23,88 | 24,05 | 23,61 | 23,70 | -0,84% | - |
| 14.04.2026 | 23,92 | 24,10 | 23,80 | 23,90 | 0,02% | - |
| 13.04.2026 | 23,91 | 24,11 | 23,60 | 23,90 | -0,02% | - |
| 10.04.2026 | 23,89 | 24,04 | 23,60 | 23,90 | 0,00% | - |
| 09.04.2026 | 23,70 | 24,02 | 23,55 | 23,90 | 0,84% | - |
| 08.04.2026 | 23,80 | 23,88 | 23,33 | 23,70 | 0,85% | 6.750,00 |
| 07.04.2026 | 23,49 | 23,70 | 23,34 | 23,50 | 0,00% | - |
| 02.04.2026 | 22,90 | 23,52 | 22,90 | 23,50 | 1,73% | - |
| 01.04.2026 | 23,10 | 23,30 | 22,93 | 23,10 | 0,00% | - |
| 31.03.2026 | 23,00 | 23,25 | 22,83 | 23,10 | 0,96% | - |
| 30.03.2026 | 22,50 | 23,18 | 22,49 | 22,88 | 1,72% | - |
| 27.03.2026 | 22,91 | 22,96 | 22,46 | 22,50 | -1,78% | - |
| 26.03.2026 | 22,80 | 23,10 | 22,70 | 22,90 | 0,45% | - |
| 25.03.2026 | 23,00 | 23,18 | 22,73 | 22,80 | -0,63% | - |
| 24.03.2026 | 22,72 | 23,09 | 22,54 | 22,95 | 1,15% | - |
| 23.03.2026 | 22,60 | 23,20 | 22,49 | 22,69 | 0,03% | 4.750,00 |
| 20.03.2026 | 23,53 | 23,60 | 22,52 | 22,68 | -3,51% | - |
| 19.03.2026 | 23,57 | 23,74 | 23,28 | 23,50 | -0,20% | - |
| 18.03.2026 | 23,89 | 23,92 | 23,45 | 23,55 | -1,61% | - |
| 17.03.2026 | 24,01 | 24,30 | 23,88 | 23,94 | -0,44% | - |
| 16.03.2026 | 24,28 | 24,38 | 24,01 | 24,04 | -0,64% | - |
| 13.03.2026 | 24,10 | 24,44 | 23,87 | 24,20 | 0,62% | - |
| 12.03.2026 | 23,73 | 24,23 | 23,58 | 24,05 | 1,16% | - |
| 11.03.2026 | 24,50 | 24,53 | 23,57 | 23,77 | -2,50% | - |
| 10.03.2026 | 24,49 | 24,70 | 24,31 | 24,38 | -0,36% | - |
| 09.03.2026 | 24,67 | 24,70 | 24,15 | 24,47 | -0,55% | - |
| 06.03.2026 | 24,69 | 24,80 | 24,40 | 24,60 | -0,34% | - |
| 05.03.2026 | 24,70 | 24,83 | 24,51 | 24,69 | -0,02% | - |
| 04.03.2026 | 25,08 | 25,13 | 24,64 | 24,69 | -1,61% | - |
| 03.03.2026 | 25,13 | 25,19 | 24,66 | 25,10 | 0,07% | - |
| 02.03.2026 | 24,47 | 25,08 | 24,30 | 25,08 | 2,48% | 15,00 |
| 27.02.2026 | 24,36 | 24,81 | 24,00 | 24,47 | 0,47% | - |
| 26.02.2026 | 24,61 | 24,72 | 23,98 | 24,36 | -1,06% | - |
| 25.02.2026 | 24,68 | 24,89 | 24,41 | 24,62 | -0,55% | - |
| 24.02.2026 | 24,75 | 24,85 | 24,62 | 24,75 | 0,11% | - |
| 23.02.2026 | 24,67 | 24,92 | 24,41 | 24,73 | -0,18% | - |
| 20.02.2026 | 24,57 | 24,80 | 24,40 | 24,77 | 0,92% | - |
| 19.02.2026 | 24,30 | 24,57 | 24,17 | 24,55 | 0,93% | - |
| 18.02.2026 | 24,30 | 24,50 | 24,20 | 24,32 | 0,50% | - |
| 17.02.2026 | 23,80 | 24,40 | 23,70 | 24,20 | 1,26% | - |
| 16.02.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 13.02.2026 | 23,60 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 12.02.2026 | 23,60 | 24,10 | 23,60 | 23,60 | -0,42% | - |
| 11.02.2026 | 23,60 | 24,00 | 23,40 | 23,70 | 0,00% | - |
| 10.02.2026 | 23,40 | 23,80 | 23,20 | 23,70 | 1,28% | - |
| 09.02.2026 | 23,20 | 23,60 | 23,00 | 23,40 | -0,43% | - |
| 06.02.2026 | 23,40 | 23,60 | 23,20 | 23,50 | 0,86% | - |
| 05.02.2026 | 23,40 | 23,70 | 23,20 | 23,30 | -0,43% | 22,00 |
| 04.02.2026 | 22,80 | 23,50 | 22,80 | 23,40 | 1,30% | - |
| 03.02.2026 | 22,80 | 23,20 | 22,50 | 23,10 | 1,32% | - |
| 02.02.2026 | 22,80 | 23,10 | 22,40 | 22,80 | 0,44% | - |
| 30.01.2026 | 22,60 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 29.01.2026 | 22,60 | 23,00 | 22,40 | 22,60 | 0,44% | - |
| 28.01.2026 | 22,80 | 23,20 | 22,50 | 22,50 | -1,75% | - |
| 27.01.2026 | 23,20 | 23,20 | 22,70 | 22,90 | -0,87% | - |
| 26.01.2026 | 23,20 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 23.01.2026 | 23,20 | 23,60 | 23,00 | 23,30 | 0,00% | - |
| 22.01.2026 | 23,60 | 23,90 | 23,20 | 23,30 | -1,27% | - |
| 21.01.2026 | 23,80 | 24,00 | 23,50 | 23,60 | -0,84% | - |
| 20.01.2026 | 24,10 | 24,10 | 23,30 | 23,80 | -1,65% | 7.250,00 |
| 19.01.2026 | 24,00 | 24,30 | 23,90 | 24,20 | 0,00% | - |
| 16.01.2026 | 23,80 | 24,30 | 23,80 | 24,20 | 0,83% | 350,00 |
| 15.01.2026 | 23,60 | 24,20 | 23,60 | 24,00 | 0,84% | - |
| 14.01.2026 | 23,20 | 23,80 | 23,00 | 23,80 | 1,71% | 52,00 |
| 13.01.2026 | 23,20 | 23,50 | 23,10 | 23,40 | 0,43% | 225,00 |
| 12.01.2026 | 23,50 | 23,60 | 23,10 | 23,30 | -1,27% | - |
| 09.01.2026 | 23,20 | 23,70 | 23,10 | 23,60 | 0,85% | - |
| 08.01.2026 | 23,00 | 23,80 | 22,90 | 23,40 | 0,86% | - |
| 07.01.2026 | 23,20 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 06.01.2026 | 23,00 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 05.01.2026 | 23,20 | 23,70 | 23,20 | 23,30 | 0,00% | - |
| 02.01.2026 | 23,10 | 23,50 | 22,90 | 23,30 | 0,00% | - |
| 30.12.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 29.12.2025 | 22,80 | 23,40 | 22,70 | 23,30 | 2,64% | - |
| 23.12.2025 | 22,80 | 23,30 | 22,60 | 22,70 | -0,87% | - |
| 22.12.2025 | 23,20 | 23,70 | 22,90 | 22,90 | -3,38% | - |
| 19.12.2025 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
| 18.12.2025 | 23,60 | 23,90 | 23,60 | 23,70 | 0,00% | - |
| 17.12.2025 | 23,90 | 24,20 | 23,50 | 23,70 | -0,84% | - |
| 16.12.2025 | 24,00 | 24,20 | 23,80 | 23,90 | -0,83% | 195,00 |
| 15.12.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,00% | 7.000,00 |
| 12.12.2025 | 24,00 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 11.12.2025 | 24,00 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 10.12.2025 | 23,60 | 24,20 | 23,60 | 23,90 | 0,00% | 480,00 |
| 09.12.2025 | 24,00 | 24,30 | 23,80 | 23,90 | -0,83% | - |
| 08.12.2025 | 23,80 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 05.12.2025 | 24,40 | 24,40 | 24,00 | 24,10 | -1,23% | - |
| 04.12.2025 | 24,40 | 24,60 | 23,90 | 24,40 | -0,41% | - |