19,830$
0,56%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,92 | 20,25 | 19,70 | 19,83 | 0,56% | 1.441.502,00 |
| 21.05.2026 | 19,31 | 19,94 | 18,82 | 19,72 | 0,77% | 1.230.680,00 |
| 20.05.2026 | 19,49 | 20,47 | 19,01 | 19,57 | 0,20% | 1.798.126,00 |
| 19.05.2026 | 19,99 | 20,35 | 19,45 | 19,53 | -2,74% | 1.151.216,00 |
| 18.05.2026 | 21,48 | 21,48 | 19,87 | 20,08 | -5,82% | 1.328.190,00 |
| 15.05.2026 | 20,34 | 22,14 | 19,90 | 21,32 | 6,18% | 2.930.466,00 |
| 14.05.2026 | 20,15 | 20,60 | 19,64 | 20,08 | 3,93% | 1.540.044,00 |
| 13.05.2026 | 18,76 | 20,16 | 18,64 | 19,32 | 2,22% | 1.917.818,00 |
| 12.05.2026 | 20,07 | 20,07 | 18,51 | 18,90 | -6,20% | 3.230.348,00 |
| 11.05.2026 | 21,85 | 21,88 | 19,83 | 20,15 | -8,45% | 2.036.424,00 |
| 08.05.2026 | 23,22 | 23,81 | 21,44 | 22,01 | -3,30% | 3.064.001,00 |
| 07.05.2026 | 20,43 | 23,62 | 20,43 | 22,76 | 15,59% | 6.998.934,00 |
| 06.05.2026 | 18,50 | 19,88 | 18,50 | 19,69 | 8,60% | 3.033.914,00 |
| 05.05.2026 | 17,57 | 18,41 | 17,35 | 18,13 | 2,66% | 1.593.149,00 |
| 04.05.2026 | 18,54 | 18,87 | 17,64 | 17,66 | -6,36% | 1.490.808,00 |
| 01.05.2026 | 18,91 | 19,50 | 18,76 | 18,86 | 0,43% | 1.347.254,00 |
| 30.04.2026 | 18,20 | 18,90 | 17,95 | 18,78 | 4,22% | 1.545.874,00 |
| 29.04.2026 | 18,00 | 18,52 | 17,62 | 18,02 | -0,99% | 1.448.685,00 |
| 28.04.2026 | 18,62 | 18,73 | 18,20 | 18,20 | -3,04% | 900.322,00 |
| 27.04.2026 | 18,17 | 19,01 | 18,03 | 18,77 | 2,68% | 1.360.289,00 |
| 24.04.2026 | 18,20 | 18,47 | 17,89 | 18,28 | -0,65% | 1.143.774,00 |
| 23.04.2026 | 19,00 | 19,33 | 18,18 | 18,40 | -3,87% | 1.200.325,00 |
| 22.04.2026 | 19,50 | 19,50 | 18,56 | 19,14 | 1,54% | 1.557.097,00 |
| 21.04.2026 | 19,23 | 19,59 | 18,35 | 18,85 | -2,18% | 1.782.073,00 |
| 20.04.2026 | 19,61 | 20,01 | 19,06 | 19,27 | -3,51% | 1.714.102,00 |
| 17.04.2026 | 19,81 | 20,73 | 19,71 | 19,97 | 2,52% | 2.173.606,00 |
| 16.04.2026 | 19,59 | 20,00 | 18,90 | 19,48 | -0,71% | 1.114.247,00 |
| 15.04.2026 | 19,94 | 20,34 | 19,51 | 19,62 | -2,39% | 1.379.872,00 |
| 14.04.2026 | 19,60 | 20,27 | 19,41 | 20,10 | 2,29% | 2.181.705,00 |
| 13.04.2026 | 19,52 | 20,09 | 19,08 | 19,65 | -1,45% | 2.015.225,00 |
| 10.04.2026 | 19,70 | 20,26 | 19,52 | 19,94 | 1,06% | 1.313.532,00 |
| 09.04.2026 | 17,90 | 19,74 | 17,80 | 19,73 | 8,83% | 1.781.847,00 |
| 08.04.2026 | 18,40 | 18,88 | 17,61 | 18,13 | 3,13% | 1.542.718,00 |
| 07.04.2026 | 17,72 | 18,05 | 17,49 | 17,58 | -1,68% | 1.326.667,00 |
| 06.04.2026 | 16,81 | 17,89 | 16,75 | 17,88 | 6,62% | 1.988.210,00 |
| 02.04.2026 | 17,26 | 17,73 | 16,77 | 16,77 | -4,61% | 2.181.383,00 |
| 01.04.2026 | 17,76 | 18,46 | 17,51 | 17,58 | -0,96% | 2.221.412,00 |
| 31.03.2026 | 17,57 | 17,97 | 17,03 | 17,75 | 3,08% | 2.677.396,00 |
| 30.03.2026 | 16,69 | 17,42 | 16,56 | 17,22 | 3,73% | 2.227.929,00 |
| 27.03.2026 | 17,40 | 17,60 | 16,43 | 16,60 | -6,11% | 1.605.936,00 |
| 26.03.2026 | 17,22 | 17,79 | 17,22 | 17,68 | 2,37% | 1.591.181,00 |
| 25.03.2026 | 17,41 | 17,57 | 17,03 | 17,27 | 1,35% | 1.205.835,00 |
| 24.03.2026 | 16,62 | 17,43 | 16,45 | 17,04 | 1,61% | 1.167.348,00 |
| 23.03.2026 | 16,80 | 17,29 | 16,42 | 16,77 | 3,20% | 1.706.274,00 |
| 20.03.2026 | 17,38 | 17,47 | 16,21 | 16,25 | -6,72% | 2.541.698,00 |
| 19.03.2026 | 17,54 | 17,99 | 17,38 | 17,42 | -0,97% | 1.295.316,00 |
| 18.03.2026 | 17,41 | 17,80 | 17,21 | 17,59 | -0,28% | 1.377.883,00 |
| 17.03.2026 | 17,04 | 17,95 | 17,04 | 17,64 | 7,63% | 3.134.294,00 |
| 16.03.2026 | 16,20 | 16,54 | 15,91 | 16,39 | 2,50% | 1.488.583,00 |
| 13.03.2026 | 15,78 | 16,28 | 15,48 | 15,99 | 2,70% | 1.097.961,00 |
| 12.03.2026 | 15,29 | 16,03 | 15,20 | 15,57 | 0,84% | 1.864.478,00 |
| 11.03.2026 | 16,04 | 16,35 | 15,26 | 15,44 | -3,62% | 1.551.929,00 |
| 10.03.2026 | 15,88 | 16,06 | 15,12 | 16,02 | -1,35% | 2.588.520,00 |
| 09.03.2026 | 15,56 | 16,37 | 14,94 | 16,24 | 1,18% | 2.288.817,00 |
| 06.03.2026 | 17,20 | 17,20 | 15,95 | 16,05 | -8,34% | 1.770.919,00 |
| 05.03.2026 | 16,69 | 17,65 | 16,40 | 17,51 | 4,66% | 1.471.284,00 |
| 04.03.2026 | 16,73 | 16,96 | 16,22 | 16,73 | 0,12% | 998.364,00 |
| 03.03.2026 | 16,35 | 16,90 | 15,73 | 16,71 | -2,68% | 1.760.125,00 |
| 02.03.2026 | 16,45 | 17,25 | 16,08 | 17,17 | 0,82% | 1.759.873,00 |
| 27.02.2026 | 16,77 | 17,10 | 16,39 | 17,03 | -0,93% | 1.737.458,00 |
| 26.02.2026 | 17,13 | 17,41 | 16,50 | 17,19 | 1,12% | 1.884.655,00 |
| 25.02.2026 | 16,88 | 17,05 | 16,49 | 17,00 | 2,04% | 994.110,00 |
| 24.02.2026 | 16,76 | 16,77 | 16,21 | 16,66 | 0,36% | 1.952.743,00 |
| 23.02.2026 | 18,00 | 18,04 | 16,20 | 16,60 | -8,99% | 1.730.253,00 |
| 20.02.2026 | 17,65 | 18,27 | 16,88 | 18,24 | 3,75% | 1.783.895,00 |
| 19.02.2026 | 17,16 | 17,81 | 15,63 | 17,58 | 8,38% | 4.308.018,00 |
| 18.02.2026 | 15,40 | 16,49 | 15,40 | 16,22 | 4,31% | 3.064.412,00 |
| 17.02.2026 | 15,99 | 16,39 | 15,07 | 15,55 | -2,20% | 2.207.308,00 |
| 13.02.2026 | 16,70 | 16,94 | 15,84 | 15,90 | -3,81% | 1.776.706,00 |
| 12.02.2026 | 18,20 | 18,20 | 16,43 | 16,53 | -8,22% | 1.853.046,00 |
| 11.02.2026 | 18,18 | 18,39 | 17,76 | 18,01 | -0,28% | 1.952.037,00 |
| 10.02.2026 | 18,80 | 18,92 | 18,06 | 18,06 | -2,85% | 1.742.735,00 |
| 09.02.2026 | 18,60 | 18,75 | 18,12 | 18,59 | -0,75% | 1.348.193,00 |
| 06.02.2026 | 17,31 | 18,95 | 16,93 | 18,73 | 7,95% | 2.261.448,00 |
| 05.02.2026 | 18,40 | 18,57 | 17,01 | 17,35 | -6,57% | 2.447.266,00 |
| 04.02.2026 | 18,13 | 18,78 | 18,03 | 18,57 | 4,27% | 3.021.045,00 |
| 03.02.2026 | 18,16 | 19,10 | 17,55 | 17,81 | -2,36% | 3.706.700,00 |
| 02.02.2026 | 17,98 | 18,62 | 17,64 | 18,24 | 1,28% | 2.064.571,00 |
| 30.01.2026 | 18,30 | 18,47 | 17,78 | 18,01 | -1,85% | 2.283.019,00 |
| 29.01.2026 | 17,65 | 18,46 | 17,25 | 18,35 | 5,16% | 2.253.177,00 |
| 28.01.2026 | 17,55 | 17,98 | 17,10 | 17,45 | -0,11% | 2.505.123,00 |
| 27.01.2026 | 17,50 | 17,84 | 17,12 | 17,47 | -1,41% | 1.933.893,00 |
| 26.01.2026 | 17,40 | 18,32 | 17,40 | 17,72 | 2,37% | 3.056.677,00 |
| 23.01.2026 | 18,06 | 18,29 | 17,28 | 17,31 | -5,72% | 2.948.096,00 |
| 22.01.2026 | 17,72 | 18,62 | 17,72 | 18,36 | 5,52% | 4.050.011,00 |
| 21.01.2026 | 16,45 | 17,55 | 16,45 | 17,40 | 7,14% | 3.590.615,00 |
| 20.01.2026 | 16,30 | 16,98 | 15,94 | 16,24 | -1,99% | 3.168.641,00 |
| 16.01.2026 | 15,74 | 16,87 | 15,65 | 16,57 | 4,35% | 3.783.139,00 |
| 15.01.2026 | 16,50 | 17,26 | 15,76 | 15,88 | -3,05% | 3.509.952,00 |
| 14.01.2026 | 15,61 | 16,47 | 15,54 | 16,38 | 4,20% | 2.784.491,00 |
| 13.01.2026 | 15,60 | 16,27 | 15,59 | 15,72 | -0,95% | 1.841.037,00 |
| 12.01.2026 | 15,79 | 16,10 | 15,37 | 15,87 | -0,44% | 2.007.666,00 |
| 09.01.2026 | 15,48 | 15,95 | 15,06 | 15,94 | 4,25% | 2.483.361,00 |
| 08.01.2026 | 14,90 | 15,77 | 14,87 | 15,29 | 1,26% | 2.146.876,00 |
| 07.01.2026 | 15,34 | 15,45 | 14,91 | 15,10 | -1,18% | 1.668.461,00 |
| 06.01.2026 | 14,54 | 15,55 | 14,53 | 15,28 | 4,23% | 2.650.443,00 |
| 05.01.2026 | 15,60 | 15,60 | 14,50 | 14,66 | -5,36% | 3.828.829,00 |
| 02.01.2026 | 15,54 | 15,88 | 15,18 | 15,49 | 0,98% | 2.072.101,00 |
| 31.12.2025 | 15,00 | 15,34 | 14,70 | 15,34 | 2,13% | 4.486.449,00 |
| 30.12.2025 | 15,36 | 15,40 | 14,81 | 15,02 | -2,02% | 3.809.510,00 |