76,860$
-3,22%
Echtzeit-Aktienkurs Boyd Gaming Corp
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,93 | 79,93 | 76,60 | 76,86 | -3,22% | 711.695,00 |
| 20.02.2025 | 79,54 | 79,81 | 78,68 | 79,42 | -0,13% | 640.406,00 |
| 19.02.2025 | 78,98 | 80,02 | 78,25 | 79,52 | 0,16% | 631.442,00 |
| 18.02.2025 | 78,46 | 79,85 | 78,34 | 79,39 | 1,10% | 654.336,00 |
| 14.02.2025 | 78,39 | 78,98 | 78,00 | 78,53 | 0,59% | 951.794,00 |
| 13.02.2025 | 77,50 | 78,14 | 76,57 | 78,07 | 1,42% | 897.973,00 |
| 12.02.2025 | 77,55 | 78,68 | 76,64 | 76,98 | -0,94% | 1.174.353,00 |
| 11.02.2025 | 77,06 | 78,18 | 76,60 | 77,71 | 0,04% | 1.279.335,00 |
| 10.02.2025 | 77,60 | 78,41 | 77,13 | 77,68 | 0,60% | 1.249.137,00 |
| 07.02.2025 | 80,00 | 80,50 | 76,38 | 77,22 | -1,72% | 1.853.694,00 |
| 06.02.2025 | 76,70 | 78,63 | 76,53 | 78,57 | 2,72% | 1.874.458,00 |
| 05.02.2025 | 76,75 | 77,04 | 76,03 | 76,49 | -0,23% | 878.062,00 |
| 04.02.2025 | 76,86 | 77,03 | 76,19 | 76,67 | -0,20% | 726.486,00 |
| 03.02.2025 | 75,43 | 77,02 | 74,90 | 76,82 | 0,22% | 1.048.512,00 |
| 31.01.2025 | 77,80 | 78,17 | 76,29 | 76,65 | -1,49% | 1.087.308,00 |
| 30.01.2025 | 77,35 | 78,58 | 77,17 | 77,81 | 1,45% | 916.204,00 |
| 29.01.2025 | 77,35 | 77,51 | 76,28 | 76,70 | -0,56% | 901.742,00 |
| 28.01.2025 | 76,03 | 77,29 | 75,81 | 77,13 | 1,39% | 841.763,00 |
| 27.01.2025 | 75,30 | 76,14 | 75,05 | 76,07 | 0,85% | 776.552,00 |
| 24.01.2025 | 75,01 | 76,02 | 74,95 | 75,43 | -0,03% | 626.256,00 |
| 23.01.2025 | 75,26 | 76,13 | 75,07 | 75,45 | -0,25% | 613.635,00 |
| 22.01.2025 | 76,27 | 76,70 | 75,57 | 75,64 | -0,68% | 1.010.915,00 |
| 21.01.2025 | 75,41 | 76,50 | 75,04 | 76,16 | 1,70% | 849.637,00 |
| 17.01.2025 | 74,09 | 76,25 | 74,05 | 74,89 | 1,11% | 1.002.902,00 |
| 16.01.2025 | 73,32 | 74,29 | 73,32 | 74,07 | 0,68% | 710.730,00 |
| 15.01.2025 | 74,12 | 74,41 | 72,84 | 73,57 | 1,21% | 952.688,00 |
| 14.01.2025 | 72,46 | 72,99 | 71,98 | 72,69 | 1,20% | 1.108.535,00 |
| 13.01.2025 | 70,59 | 71,87 | 70,56 | 71,83 | 1,06% | 1.264.770,00 |
| 10.01.2025 | 71,28 | 71,37 | 70,00 | 71,08 | -1,10% | 1.021.397,00 |
| 08.01.2025 | 71,83 | 72,40 | 71,38 | 71,87 | -0,68% | 803.540,00 |
| 07.01.2025 | 73,53 | 74,12 | 71,95 | 72,36 | -1,52% | 741.776,00 |
| 06.01.2025 | 74,24 | 74,83 | 73,23 | 73,48 | 0,77% | 866.114,00 |
| 03.01.2025 | 73,00 | 73,25 | 71,26 | 72,92 | 1,52% | 756.880,00 |
| 02.01.2025 | 72,82 | 73,10 | 71,44 | 71,83 | -0,98% | 780.110,00 |
| 31.12.2024 | 72,26 | 72,67 | 71,79 | 72,54 | 0,62% | 785.327,00 |
| 30.12.2024 | 71,75 | 72,48 | 70,88 | 72,09 | -0,44% | 579.124,00 |
| 27.12.2024 | 71,63 | 72,49 | 71,57 | 72,41 | 0,36% | 526.192,00 |
| 26.12.2024 | 71,33 | 72,39 | 71,11 | 72,15 | 0,66% | 576.144,00 |
| 24.12.2024 | 71,11 | 71,68 | 70,70 | 71,68 | 0,83% | 348.987,00 |
| 23.12.2024 | 71,26 | 71,30 | 70,33 | 71,09 | -0,15% | 830.297,00 |
| 20.12.2024 | 70,81 | 72,09 | 70,50 | 71,20 | 0,06% | 2.258.179,00 |
| 19.12.2024 | 71,54 | 72,30 | 70,95 | 71,16 | 0,49% | 763.810,00 |
| 18.12.2024 | 74,05 | 74,22 | 70,70 | 70,81 | -4,16% | 833.709,00 |
| 17.12.2024 | 74,50 | 74,68 | 72,85 | 73,88 | 0,16% | 1.039.725,00 |
| 16.12.2024 | 74,67 | 75,13 | 73,65 | 73,76 | -1,59% | 672.422,00 |
| 13.12.2024 | 74,58 | 75,03 | 74,17 | 74,95 | 0,69% | 508.034,00 |
| 12.12.2024 | 75,48 | 76,01 | 74,43 | 74,44 | -1,59% | 548.629,00 |
| 11.12.2024 | 75,27 | 75,86 | 74,95 | 75,64 | 0,97% | 563.092,00 |
| 10.12.2024 | 74,88 | 75,69 | 74,12 | 74,91 | 0,31% | 670.313,00 |
| 09.12.2024 | 75,77 | 76,07 | 74,49 | 74,68 | -1,15% | 565.475,00 |
| 06.12.2024 | 76,53 | 76,73 | 75,04 | 75,55 | 0,96% | 528.162,00 |
| 05.12.2024 | 74,86 | 75,27 | 74,67 | 74,83 | 0,15% | 566.945,00 |
| 04.12.2024 | 73,88 | 74,90 | 73,77 | 74,72 | 0,96% | 446.767,00 |
| 03.12.2024 | 75,04 | 75,34 | 73,00 | 74,01 | -1,39% | 745.375,00 |
| 02.12.2024 | 74,12 | 75,20 | 74,05 | 75,05 | 1,62% | 927.680,00 |
| 29.11.2024 | 73,67 | 74,55 | 73,56 | 73,85 | 1,03% | 486.368,00 |
| 27.11.2024 | 73,13 | 73,90 | 73,08 | 73,10 | 0,07% | 490.614,00 |
| 26.11.2024 | 73,03 | 73,27 | 72,44 | 73,05 | 0,08% | 436.480,00 |
| 25.11.2024 | 72,97 | 74,20 | 72,71 | 72,99 | 0,91% | 736.343,00 |
| 22.11.2024 | 71,22 | 72,52 | 71,22 | 72,33 | 1,13% | 1.027.357,00 |
| 21.11.2024 | 71,76 | 72,10 | 71,17 | 71,52 | -0,33% | 810.043,00 |
| 20.11.2024 | 71,27 | 71,78 | 70,62 | 71,76 | 0,38% | 967.484,00 |
| 19.11.2024 | 71,46 | 71,93 | 71,09 | 71,49 | -0,64% | 632.952,00 |
| 18.11.2024 | 72,51 | 72,68 | 71,87 | 71,95 | -0,66% | 663.472,00 |
| 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 |