17,050€
2,71%
Echtzeit-Aktienkurs Six Flags Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 22.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 21.05.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | 85,00 |
| 20.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -6,25% | - |
| 19.05.2026 | 16,90 | 17,60 | 16,90 | 17,60 | -2,22% | 558,00 |
| 18.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | - |
| 15.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | - |
| 14.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 13.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 12.05.2026 | 16,80 | 16,80 | 16,10 | 16,10 | -12,50% | 325,00 |
| 11.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 08.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 15,85% | - |
| 07.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 7,89% | - |
| 06.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 05.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -6,33% | - |
| 04.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 30.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 29.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -6,13% | - |
| 28.04.2026 | 15,70 | 16,30 | 15,70 | 16,30 | 6,54% | 1,00 |
| 27.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 24.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 23.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 22.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 21.04.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 0,60% | 3,00 |
| 20.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 17.04.2026 | 16,20 | 17,00 | 16,20 | 17,00 | 4,29% | 1.000,00 |
| 16.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 15.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 14.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 13.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 10.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 9,21% | 700,00 |
| 09.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 08.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 07.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 02.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 01.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 31.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 30.03.2026 | 14,30 | 14,60 | 14,30 | 14,60 | -3,95% | 476,00 |
| 27.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 26.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 25.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 24.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 23.03.2026 | 13,90 | 14,80 | 13,90 | 14,80 | -1,33% | 1.013,00 |
| 20.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 19.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 10,07% | - |
| 17.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 16.03.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 5,15% | 386,00 |
| 13.03.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | 377,00 |
| 12.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 11.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 10.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 09.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -8,67% | - |
| 06.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 05.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 04.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 03.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 02.03.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | 900,00 |
| 27.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 26.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 25.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 24.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -8,50% | - |
| 23.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 20.02.2026 | 14,90 | 14,90 | 14,60 | 14,60 | 6,57% | 1.000,00 |
| 19.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 18.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 17.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 16.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 13.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -7,95% | - |
| 12.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 11.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 10.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 09.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | - |
| 06.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -6,41% | - |
| 05.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 04.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 03.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 02.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 30.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | 29,00 |
| 29.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 28.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 26.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -5,81% | - |
| 23.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 22.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 21.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 20.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 16.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 15.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 14.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 13.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 12.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 4,62% | - |
| 09.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 08.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 07.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 06.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 05.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,55% | 500,00 |
| 30.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |