17,023€
-0,40%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,13 | 15,74 | 14,85 | 15,51 | 2,65% | - |
| 04.05.2026 | 16,07 | 16,12 | 15,09 | 15,10 | -5,64% | - |
| 30.04.2026 | 15,45 | 16,10 | 15,38 | 16,01 | 3,69% | - |
| 29.04.2026 | 15,57 | 15,79 | 15,08 | 15,44 | -0,65% | 15,00 |
| 28.04.2026 | 16,03 | 16,07 | 15,54 | 15,54 | -2,97% | - |
| 27.04.2026 | 15,61 | 16,21 | 15,41 | 16,01 | 2,69% | - |
| 24.04.2026 | 15,75 | 15,76 | 15,32 | 15,59 | -0,99% | 330,00 |
| 23.04.2026 | 16,34 | 16,37 | 15,55 | 15,75 | -3,67% | - |
| 22.04.2026 | 16,05 | 16,54 | 15,84 | 16,35 | 1,84% | 58,00 |
| 21.04.2026 | 16,37 | 16,61 | 15,65 | 16,05 | -1,82% | 14,00 |
| 20.04.2026 | 17,00 | 17,01 | 16,13 | 16,35 | -3,69% | 240,00 |
| 17.04.2026 | 16,53 | 17,51 | 16,44 | 16,98 | 2,69% | - |
| 16.04.2026 | 16,62 | 16,88 | 16,05 | 16,53 | -0,57% | - |
| 15.04.2026 | 17,03 | 17,24 | 16,54 | 16,63 | -2,42% | - |
| 14.04.2026 | 16,69 | 17,15 | 16,46 | 17,04 | 1,96% | 14,00 |
| 13.04.2026 | 17,06 | 17,14 | 16,30 | 16,71 | -1,75% | - |
| 10.04.2026 | 16,89 | 17,27 | 16,65 | 17,01 | 0,85% | 56,00 |
| 09.04.2026 | 15,55 | 16,87 | 15,25 | 16,87 | 8,50% | - |
| 08.04.2026 | 15,08 | 16,10 | 15,04 | 15,55 | 2,56% | - |
| 07.04.2026 | 15,50 | 15,59 | 15,11 | 15,16 | 4,11% | 14,00 |
| 02.04.2026 | 15,24 | 15,28 | 14,54 | 14,56 | -4,01% | - |
| 01.04.2026 | 15,34 | 15,88 | 15,12 | 15,17 | -1,27% | - |
| 31.03.2026 | 15,02 | 15,56 | 14,80 | 15,36 | 2,36% | - |
| 30.03.2026 | 14,42 | 15,20 | 14,41 | 15,01 | 4,06% | 14,00 |
| 27.03.2026 | 15,34 | 15,36 | 14,28 | 14,42 | -5,90% | - |
| 26.03.2026 | 14,94 | 15,40 | 14,90 | 15,33 | 2,60% | - |
| 25.03.2026 | 14,72 | 15,12 | 14,70 | 14,94 | 1,79% | 9.000,00 |
| 24.03.2026 | 14,47 | 15,03 | 14,23 | 14,68 | 1,65% | 10.500,00 |
| 23.03.2026 | 14,00 | 14,88 | 14,00 | 14,44 | 2,75% | 14,00 |
| 20.03.2026 | 15,06 | 15,13 | 14,03 | 14,05 | -6,53% | - |
| 19.03.2026 | 15,35 | 15,50 | 15,00 | 15,03 | -2,01% | 645,00 |
| 18.03.2026 | 15,40 | 15,47 | 14,96 | 15,34 | 0,34% | 132,00 |
| 17.03.2026 | 13,80 | 15,50 | 13,80 | 15,29 | 7,35% | 975,00 |
| 16.03.2026 | 14,30 | 14,39 | 13,86 | 14,24 | 1,68% | 9.015,00 |
| 13.03.2026 | 13,56 | 14,23 | 13,49 | 14,01 | 3,57% | - |
| 12.03.2026 | 13,25 | 13,90 | 13,23 | 13,52 | 1,39% | - |
| 11.03.2026 | 13,80 | 14,10 | 13,21 | 13,34 | -3,32% | - |
| 10.03.2026 | 13,97 | 14,00 | 13,01 | 13,80 | -1,06% | - |
| 09.03.2026 | 13,70 | 14,06 | 12,91 | 13,94 | 0,91% | 84,00 |
| 06.03.2026 | 15,10 | 15,20 | 13,74 | 13,82 | -8,39% | 14,00 |
| 05.03.2026 | 14,40 | 15,20 | 14,27 | 15,08 | 4,91% | 16,00 |
| 04.03.2026 | 14,39 | 14,58 | 13,98 | 14,38 | -0,10% | - |
| 03.03.2026 | 14,70 | 14,70 | 13,60 | 14,39 | -2,02% | 5.560,00 |
| 02.03.2026 | 14,40 | 14,75 | 13,72 | 14,69 | 1,88% | 1.814,00 |
| 27.02.2026 | 14,56 | 14,56 | 13,90 | 14,42 | -1,05% | - |
| 26.02.2026 | 14,38 | 14,75 | 14,03 | 14,57 | 1,22% | - |
| 25.02.2026 | 14,11 | 14,44 | 13,96 | 14,39 | 1,71% | - |
| 24.02.2026 | 14,10 | 14,23 | 13,76 | 14,15 | 0,46% | - |
| 23.02.2026 | 15,35 | 15,44 | 13,74 | 14,09 | -9,02% | 15,00 |
| 20.02.2026 | 14,96 | 15,50 | 14,37 | 15,48 | 3,76% | - |
| 19.02.2026 | 13,76 | 15,11 | 13,39 | 14,92 | 8,40% | 5.824,00 |
| 18.02.2026 | 13,13 | 13,97 | 13,13 | 13,77 | 4,68% | 3.000,00 |
| 17.02.2026 | 13,35 | 13,70 | 12,75 | 13,15 | -2,59% | 1.680,00 |
| 16.02.2026 | 13,40 | 13,50 | 13,35 | 13,50 | 1,12% | 15,00 |
| 13.02.2026 | 13,90 | 14,20 | 13,35 | 13,35 | -3,96% | 792,00 |
| 12.02.2026 | 15,10 | 15,30 | 13,85 | 13,90 | -8,25% | - |
| 11.02.2026 | 15,10 | 15,50 | 14,95 | 15,15 | -0,33% | - |
| 10.02.2026 | 15,50 | 15,90 | 15,15 | 15,20 | -2,88% | - |
| 09.02.2026 | 15,70 | 15,80 | 15,20 | 15,65 | -1,26% | - |
| 06.02.2026 | 14,60 | 16,00 | 14,60 | 15,85 | 7,46% | 14,00 |
| 05.02.2026 | 15,80 | 15,80 | 14,40 | 14,75 | -6,05% | 7.716,00 |
| 04.02.2026 | 15,10 | 15,90 | 15,00 | 15,70 | 4,32% | - |
| 03.02.2026 | 15,50 | 16,15 | 14,90 | 15,05 | -2,59% | - |
| 02.02.2026 | 15,20 | 15,80 | 14,90 | 15,45 | 1,98% | 1.860,00 |
| 30.01.2026 | 15,35 | 15,45 | 15,00 | 15,15 | -1,30% | - |
| 29.01.2026 | 14,60 | 15,40 | 14,50 | 15,35 | 5,50% | - |
| 28.01.2026 | 14,60 | 14,90 | 14,35 | 14,55 | 0,00% | - |
| 27.01.2026 | 14,80 | 15,00 | 14,30 | 14,55 | -2,68% | - |
| 26.01.2026 | 14,60 | 15,40 | 14,55 | 14,95 | 2,40% | 3.150,00 |
| 23.01.2026 | 15,65 | 15,70 | 14,60 | 14,60 | -6,71% | - |
| 22.01.2026 | 14,80 | 15,90 | 14,80 | 15,65 | 5,03% | - |
| 21.01.2026 | 13,80 | 15,00 | 13,80 | 14,90 | 7,19% | 14,00 |
| 20.01.2026 | 14,15 | 14,50 | 13,60 | 13,90 | -2,11% | 10.000,00 |
| 19.01.2026 | 14,10 | 14,30 | 14,10 | 14,20 | -0,35% | - |
| 16.01.2026 | 13,60 | 14,50 | 13,50 | 14,25 | 3,64% | - |
| 15.01.2026 | 14,00 | 14,90 | 13,60 | 13,75 | -2,14% | - |
| 14.01.2026 | 13,40 | 14,10 | 13,40 | 14,05 | 3,69% | - |
| 13.01.2026 | 13,50 | 13,95 | 13,40 | 13,55 | -0,73% | - |
| 12.01.2026 | 13,65 | 13,80 | 13,20 | 13,65 | 0,00% | 4.220,00 |
| 09.01.2026 | 13,20 | 13,75 | 12,95 | 13,65 | 3,80% | - |
| 08.01.2026 | 12,90 | 13,50 | 12,80 | 13,15 | 1,54% | 3.000,00 |
| 07.01.2026 | 13,00 | 13,25 | 12,75 | 12,95 | -0,77% | 2.014,00 |
| 06.01.2026 | 12,55 | 13,30 | 12,45 | 13,05 | 4,40% | 56,00 |
| 05.01.2026 | 13,25 | 13,50 | 12,40 | 12,50 | -5,66% | 2.100,00 |
| 02.01.2026 | 13,05 | 13,50 | 12,95 | 13,25 | 2,71% | - |
| 30.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.12.2025 | 12,65 | 13,45 | 12,55 | 13,00 | 11,59% | 900,00 |
| 23.12.2025 | 11,70 | 11,75 | 11,50 | 11,65 | -0,85% | - |
| 22.12.2025 | 12,05 | 12,10 | 11,50 | 11,75 | -2,49% | 1.315,00 |
| 19.12.2025 | 12,25 | 12,30 | 12,00 | 12,05 | -0,82% | - |
| 18.12.2025 | 12,40 | 12,75 | 12,15 | 12,15 | -3,19% | - |
| 17.12.2025 | 12,60 | 13,00 | 12,50 | 12,55 | 0,00% | - |
| 16.12.2025 | 12,45 | 12,90 | 12,35 | 12,55 | 0,80% | - |
| 15.12.2025 | 12,70 | 12,85 | 12,20 | 12,45 | -1,58% | - |
| 12.12.2025 | 12,80 | 13,05 | 12,55 | 12,65 | -1,56% | - |
| 11.12.2025 | 12,90 | 13,20 | 12,80 | 12,85 | -0,77% | 2.790,00 |
| 10.12.2025 | 12,70 | 13,35 | 12,70 | 12,95 | 0,78% | 900,00 |
| 09.12.2025 | 12,60 | 13,10 | 12,40 | 12,85 | 1,58% | - |
| 08.12.2025 | 13,40 | 13,45 | 12,50 | 12,65 | -5,95% | 13,00 |
| 05.12.2025 | 13,00 | 13,50 | 13,00 | 13,45 | 2,28% | - |