23,400€
-4,88%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 23,80 | 23,90 | 23,30 | 23,70 | -3,66% | - |
| 04.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 02.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 30.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 27.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 22.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 21.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 19.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 15.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 13.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 12.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 6,14% | - |
| 09.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 05.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 02.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 29.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 28.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 22.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 16.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 15.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 14.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 11.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 10.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 8,18% | - |
| 09.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | - |
| 07.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 04.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -8,26% | - |
| 03.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 01.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 31.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 26.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 25.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 24.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 21.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 19.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 17.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 14.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 13.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 12.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 11.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 10.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 04.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 03.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 27.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 26.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 25.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 24.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 21.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 19.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 18.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 17.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 13.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 11.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 10.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 06.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 05.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 03.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 31.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 30.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 23.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 22.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 21.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 20.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 17.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 16.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 15.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |