72,470$
-0,74%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 72,47 | 73,19 | 71,44 | 72,43 | -0,79% | 903.102,00 |
| 14.11.2024 | 73,65 | 73,67 | 72,84 | 73,01 | -0,73% | 1.039.270,00 |
| 13.11.2024 | 73,75 | 74,27 | 73,20 | 73,55 | -0,43% | 649.053,00 |
| 12.11.2024 | 74,21 | 74,37 | 73,26 | 73,87 | -0,36% | 753.971,00 |
| 11.11.2024 | 74,09 | 74,78 | 73,86 | 74,14 | 0,64% | 756.178,00 |
| 08.11.2024 | 72,23 | 73,75 | 72,15 | 73,67 | 1,78% | 961.315,00 |
| 07.11.2024 | 71,59 | 73,30 | 71,40 | 72,38 | 1,08% | 898.106,00 |
| 06.11.2024 | 71,67 | 73,35 | 70,89 | 71,61 | 3,90% | 1.306.729,00 |
| 05.11.2024 | 68,00 | 68,93 | 67,64 | 68,92 | 0,89% | 814.885,00 |
| 04.11.2024 | 68,00 | 69,05 | 67,73 | 68,31 | -0,51% | 571.294,00 |
| 01.11.2024 | 69,44 | 70,09 | 68,43 | 68,66 | -0,91% | 742.280,00 |
| 31.10.2024 | 70,35 | 70,49 | 69,03 | 69,29 | -1,56% | 885.925,00 |
| 30.10.2024 | 71,08 | 72,22 | 70,32 | 70,39 | -1,73% | 1.038.053,00 |
| 29.10.2024 | 71,37 | 72,01 | 70,98 | 71,63 | -0,03% | 1.373.698,00 |
| 28.10.2024 | 69,50 | 72,19 | 69,50 | 71,65 | 3,30% | 1.742.636,00 |
| 25.10.2024 | 69,96 | 71,00 | 67,53 | 69,36 | 7,85% | 2.402.960,00 |
| 24.10.2024 | 64,33 | 65,09 | 63,77 | 64,31 | 0,48% | 910.426,00 |
| 23.10.2024 | 64,02 | 64,44 | 63,36 | 64,00 | -0,62% | 686.711,00 |
| 22.10.2024 | 63,97 | 64,44 | 63,27 | 64,40 | 1,00% | 542.739,00 |
| 21.10.2024 | 64,70 | 64,92 | 63,54 | 63,76 | -1,86% | 785.231,00 |
| 18.10.2024 | 66,25 | 66,26 | 64,57 | 64,97 | -1,68% | 618.208,00 |
| 17.10.2024 | 65,32 | 66,11 | 65,23 | 66,08 | 1,10% | 607.920,00 |
| 16.10.2024 | 65,12 | 65,65 | 65,00 | 65,36 | 1,87% | 861.222,00 |
| 15.10.2024 | 64,10 | 64,95 | 63,97 | 64,16 | 0,05% | 735.043,00 |
| 14.10.2024 | 63,06 | 64,17 | 62,83 | 64,13 | 1,26% | 664.813,00 |
| 11.10.2024 | 62,62 | 63,76 | 62,62 | 63,33 | 1,33% | 703.587,00 |
| 10.10.2024 | 63,00 | 63,24 | 62,10 | 62,50 | -1,11% | 803.513,00 |
| 09.10.2024 | 62,90 | 63,91 | 62,90 | 63,20 | -0,02% | 662.673,00 |
| 08.10.2024 | 64,00 | 64,20 | 62,47 | 63,21 | -2,08% | 625.902,00 |
| 07.10.2024 | 64,82 | 65,02 | 64,12 | 64,55 | -0,39% | 621.786,00 |
| 04.10.2024 | 65,00 | 65,02 | 64,28 | 64,80 | 1,16% | 582.037,00 |
| 03.10.2024 | 63,47 | 64,07 | 63,13 | 64,06 | 0,02% | 425.787,00 |
| 02.10.2024 | 63,62 | 64,11 | 63,32 | 64,05 | 0,23% | 591.796,00 |
| 01.10.2024 | 64,67 | 64,67 | 63,34 | 63,90 | -1,16% | 621.865,00 |
| 30.09.2024 | 64,94 | 65,08 | 64,28 | 64,65 | -1,07% | 558.849,00 |
| 27.09.2024 | 65,52 | 65,86 | 64,86 | 65,35 | 0,71% | 596.568,00 |
| 26.09.2024 | 64,48 | 65,10 | 64,29 | 64,89 | 1,45% | 591.015,00 |
| 25.09.2024 | 64,21 | 64,46 | 63,92 | 63,96 | -0,16% | 722.712,00 |
| 24.09.2024 | 64,86 | 65,37 | 63,93 | 64,06 | -0,26% | 778.840,00 |
| 23.09.2024 | 64,19 | 64,60 | 63,85 | 64,23 | 0,31% | 1.123.998,00 |
| 20.09.2024 | 64,18 | 64,28 | 63,51 | 64,03 | -0,17% | 1.100.949,00 |
| 19.09.2024 | 64,27 | 64,47 | 63,68 | 64,14 | 1,84% | 862.320,00 |
| 18.09.2024 | 62,79 | 64,00 | 62,49 | 62,98 | 0,66% | 850.471,00 |
| 17.09.2024 | 62,44 | 62,98 | 61,97 | 62,57 | 1,82% | 952.662,00 |
| 16.09.2024 | 61,62 | 62,02 | 61,06 | 61,45 | 0,31% | 640.747,00 |
| 13.09.2024 | 60,22 | 61,77 | 60,20 | 61,26 | 2,07% | 872.287,00 |
| 12.09.2024 | 59,19 | 60,04 | 58,71 | 60,02 | 1,97% | 605.885,00 |
| 11.09.2024 | 58,97 | 59,24 | 57,67 | 58,86 | -0,79% | 1.363.108,00 |
| 10.09.2024 | 60,53 | 60,99 | 58,67 | 59,33 | -1,66% | 816.071,00 |
| 09.09.2024 | 60,00 | 61,00 | 60,00 | 60,33 | 1,02% | 714.768,00 |
| 06.09.2024 | 60,12 | 60,76 | 59,67 | 59,72 | -0,28% | 971.250,00 |
| 05.09.2024 | 61,93 | 61,93 | 59,50 | 59,89 | -2,74% | 1.092.646,00 |
| 04.09.2024 | 60,36 | 62,42 | 60,18 | 61,58 | 3,70% | 1.608.801,00 |
| 03.09.2024 | 59,45 | 59,96 | 58,91 | 59,38 | -1,07% | 586.605,00 |
| 30.08.2024 | 60,00 | 60,24 | 59,19 | 60,02 | 0,15% | 688.593,00 |
| 29.08.2024 | 59,78 | 60,63 | 59,62 | 59,93 | 0,86% | 487.444,00 |
| 28.08.2024 | 59,56 | 59,58 | 59,03 | 59,42 | -0,83% | 529.440,00 |
| 27.08.2024 | 59,66 | 60,12 | 59,39 | 59,92 | 0,00% | 554.042,00 |
| 26.08.2024 | 60,48 | 60,89 | 59,80 | 59,92 | -0,18% | 583.131,00 |
| 23.08.2024 | 58,95 | 60,23 | 58,95 | 60,03 | 2,06% | 785.376,00 |
| 22.08.2024 | 59,25 | 59,61 | 58,47 | 58,82 | -0,52% | 518.853,00 |
| 21.08.2024 | 58,82 | 59,20 | 58,50 | 59,13 | 1,06% | 683.621,00 |
| 20.08.2024 | 58,64 | 59,32 | 58,40 | 58,51 | -0,51% | 664.305,00 |
| 19.08.2024 | 58,22 | 59,04 | 58,22 | 58,81 | 1,13% | 886.874,00 |
| 16.08.2024 | 57,31 | 58,72 | 57,20 | 58,15 | 0,97% | 1.138.110,00 |
| 15.08.2024 | 57,40 | 58,09 | 57,06 | 57,59 | 2,29% | 909.181,00 |
| 14.08.2024 | 56,57 | 56,88 | 55,91 | 56,30 | -0,02% | 858.538,00 |
| 13.08.2024 | 56,07 | 56,66 | 56,07 | 56,31 | 0,88% | 831.802,00 |
| 12.08.2024 | 56,02 | 56,48 | 55,55 | 55,82 | -0,20% | 604.715,00 |
| 09.08.2024 | 56,44 | 56,92 | 55,73 | 55,93 | -1,08% | 752.109,00 |
| 08.08.2024 | 55,06 | 56,72 | 54,83 | 56,54 | 3,34% | 1.113.680,00 |
| 07.08.2024 | 55,66 | 56,17 | 54,57 | 54,71 | -0,47% | 907.153,00 |
| 06.08.2024 | 54,40 | 55,64 | 54,40 | 54,97 | 1,50% | 1.105.227,00 |
| 05.08.2024 | 53,21 | 54,81 | 52,76 | 54,16 | -2,04% | 1.863.138,00 |
| 02.08.2024 | 56,43 | 56,81 | 54,92 | 55,29 | -4,31% | 1.422.300,00 |
| 01.08.2024 | 60,97 | 61,18 | 57,65 | 57,78 | -5,08% | 1.314.735,00 |
| 31.07.2024 | 60,85 | 61,78 | 60,79 | 60,87 | -0,20% | 931.600,00 |
| 30.07.2024 | 61,77 | 62,06 | 60,73 | 60,99 | -0,81% | 1.072.508,00 |
| 29.07.2024 | 61,04 | 61,76 | 60,86 | 61,49 | 0,72% | 1.035.688,00 |
| 26.07.2024 | 63,50 | 63,96 | 59,87 | 61,05 | 4,31% | 2.229.355,00 |
| 25.07.2024 | 57,97 | 59,22 | 57,93 | 58,53 | 1,32% | 1.265.141,00 |
| 24.07.2024 | 59,35 | 59,57 | 57,50 | 57,77 | -3,48% | 941.382,00 |
| 23.07.2024 | 59,34 | 59,86 | 59,14 | 59,85 | 0,40% | 819.289,00 |
| 22.07.2024 | 59,47 | 59,77 | 59,05 | 59,61 | 0,83% | 1.092.258,00 |
| 19.07.2024 | 59,00 | 59,26 | 58,23 | 59,12 | 0,99% | 743.915,00 |
| 18.07.2024 | 58,58 | 59,62 | 58,44 | 58,54 | -0,54% | 852.173,00 |
| 17.07.2024 | 58,60 | 59,52 | 58,48 | 58,86 | 0,02% | 918.197,00 |
| 16.07.2024 | 58,02 | 59,10 | 58,02 | 58,85 | 1,96% | 988.641,00 |
| 15.07.2024 | 57,58 | 58,20 | 57,30 | 57,72 | 0,70% | 707.320,00 |
| 12.07.2024 | 56,89 | 57,60 | 56,85 | 57,32 | 0,86% | 870.604,00 |
| 11.07.2024 | 55,43 | 57,05 | 55,43 | 56,83 | 3,14% | 918.409,00 |
| 10.07.2024 | 54,62 | 55,21 | 54,21 | 55,10 | 1,32% | 1.117.600,00 |
| 09.07.2024 | 54,42 | 55,12 | 54,34 | 54,38 | -0,26% | 672.656,00 |
| 08.07.2024 | 54,36 | 55,27 | 54,36 | 54,52 | 0,87% | 767.112,00 |
| 05.07.2024 | 53,75 | 54,33 | 53,71 | 54,05 | 0,17% | 1.052.321,00 |
| 03.07.2024 | 54,06 | 54,80 | 53,95 | 53,96 | 0,45% | 307.289,00 |
| 02.07.2024 | 54,41 | 54,41 | 53,69 | 53,72 | -0,09% | 597.974,00 |
| 01.07.2024 | 55,11 | 55,54 | 53,35 | 53,77 | -2,41% | 864.562,00 |
| 28.06.2024 | 55,74 | 55,91 | 54,06 | 55,10 | -0,40% | 1.797.949,00 |
| 27.06.2024 | 54,71 | 55,44 | 54,56 | 55,32 | 1,43% | 1.071.793,00 |