80,160$
-3,35%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 83,24 | 83,37 | 79,47 | 80,16 | -3,35% | 788.580,00 |
| 26.03.2026 | 84,44 | 85,13 | 82,86 | 82,94 | -2,27% | 566.673,00 |
| 25.03.2026 | 85,38 | 86,00 | 83,55 | 84,87 | 0,47% | 838.200,00 |
| 24.03.2026 | 81,96 | 84,61 | 81,18 | 84,47 | 3,09% | 1.021.577,00 |
| 23.03.2026 | 82,76 | 84,56 | 81,86 | 81,94 | 1,09% | 1.207.858,00 |
| 20.03.2026 | 82,76 | 82,89 | 80,48 | 81,06 | -2,41% | 2.330.660,00 |
| 19.03.2026 | 81,15 | 83,38 | 81,15 | 83,06 | 1,63% | 895.297,00 |
| 18.03.2026 | 81,96 | 82,78 | 81,15 | 81,73 | -0,12% | 765.537,00 |
| 17.03.2026 | 80,73 | 82,27 | 80,68 | 81,83 | 2,24% | 780.978,00 |
| 16.03.2026 | 81,30 | 81,75 | 79,66 | 80,04 | -1,96% | 1.032.222,00 |
| 13.03.2026 | 81,97 | 82,24 | 80,90 | 81,64 | 0,42% | 1.002.871,00 |
| 12.03.2026 | 82,07 | 82,41 | 80,42 | 81,30 | -1,70% | 1.203.397,00 |
| 11.03.2026 | 80,25 | 82,77 | 79,82 | 82,71 | 3,09% | 913.355,00 |
| 10.03.2026 | 79,90 | 81,11 | 78,95 | 80,23 | -0,34% | 866.354,00 |
| 09.03.2026 | 78,64 | 80,65 | 76,86 | 80,50 | 0,46% | 1.101.543,00 |
| 06.03.2026 | 80,80 | 80,96 | 78,70 | 80,13 | -2,32% | 743.180,00 |
| 05.03.2026 | 81,71 | 82,47 | 80,70 | 82,03 | -0,21% | 769.877,00 |
| 04.03.2026 | 82,36 | 83,12 | 81,67 | 82,20 | 1,01% | 719.885,00 |
| 03.03.2026 | 80,53 | 82,23 | 78,45 | 81,38 | -1,35% | 2.036.493,00 |
| 02.03.2026 | 81,26 | 82,79 | 80,19 | 82,49 | -0,89% | 1.010.317,00 |
| 27.02.2026 | 85,95 | 86,56 | 83,10 | 83,23 | -5,11% | 1.594.496,00 |
| 26.02.2026 | 85,51 | 88,09 | 85,39 | 87,71 | 3,27% | 1.232.532,00 |
| 25.02.2026 | 85,21 | 85,46 | 83,87 | 84,93 | -0,32% | 854.302,00 |
| 24.02.2026 | 84,03 | 85,70 | 83,79 | 85,20 | 1,89% | 673.447,00 |
| 23.02.2026 | 86,00 | 86,00 | 81,69 | 83,62 | -2,99% | 761.647,00 |
| 20.02.2026 | 85,45 | 87,30 | 85,19 | 86,20 | 1,34% | 765.626,00 |
| 19.02.2026 | 84,33 | 85,27 | 84,16 | 85,06 | 0,37% | 580.362,00 |
| 18.02.2026 | 83,33 | 85,30 | 83,33 | 84,75 | 1,84% | 605.054,00 |
| 17.02.2026 | 82,69 | 84,05 | 82,51 | 83,22 | 1,50% | 799.488,00 |
| 13.02.2026 | 82,14 | 82,77 | 81,30 | 81,99 | -0,22% | 949.796,00 |
| 12.02.2026 | 84,40 | 85,74 | 81,89 | 82,17 | -1,49% | 837.553,00 |
| 11.02.2026 | 84,35 | 86,19 | 83,34 | 83,41 | -1,21% | 1.087.224,00 |
| 10.02.2026 | 83,01 | 84,65 | 82,40 | 84,43 | 1,96% | 1.279.315,00 |
| 09.02.2026 | 82,82 | 83,89 | 82,10 | 82,81 | -0,52% | 1.210.664,00 |
| 06.02.2026 | 81,28 | 84,76 | 81,28 | 83,24 | -0,48% | 2.173.396,00 |
| 05.02.2026 | 84,12 | 84,95 | 83,33 | 83,64 | -1,34% | 1.348.684,00 |
| 04.02.2026 | 83,77 | 86,77 | 83,34 | 84,78 | 2,14% | 941.914,00 |
| 03.02.2026 | 83,80 | 84,53 | 82,54 | 83,00 | -1,86% | 1.059.362,00 |
| 02.02.2026 | 84,59 | 85,42 | 84,33 | 84,57 | 0,04% | 877.127,00 |
| 30.01.2026 | 83,95 | 84,81 | 83,42 | 84,54 | 0,43% | 1.047.959,00 |
| 29.01.2026 | 84,01 | 84,19 | 82,71 | 84,18 | 0,81% | 771.120,00 |
| 28.01.2026 | 82,25 | 84,59 | 82,21 | 83,50 | 1,54% | 1.253.661,00 |
| 27.01.2026 | 83,48 | 83,48 | 82,01 | 82,23 | -1,50% | 638.293,00 |
| 26.01.2026 | 83,87 | 84,50 | 83,09 | 83,48 | -0,49% | 642.746,00 |
| 23.01.2026 | 84,48 | 85,04 | 83,58 | 83,89 | -1,41% | 483.323,00 |
| 22.01.2026 | 85,58 | 86,34 | 84,67 | 85,09 | -0,08% | 738.073,00 |
| 21.01.2026 | 85,81 | 86,37 | 84,61 | 85,16 | -0,62% | 904.201,00 |
| 20.01.2026 | 87,35 | 87,85 | 85,45 | 85,69 | -3,34% | 812.448,00 |
| 16.01.2026 | 89,25 | 89,34 | 87,88 | 88,65 | -1,02% | 686.287,00 |
| 15.01.2026 | 87,60 | 89,96 | 87,28 | 89,56 | 2,39% | 812.405,00 |
| 14.01.2026 | 88,15 | 88,36 | 86,63 | 87,47 | -0,64% | 604.803,00 |
| 13.01.2026 | 88,43 | 88,95 | 87,34 | 88,03 | 0,27% | 647.332,00 |
| 12.01.2026 | 87,01 | 88,55 | 86,50 | 87,79 | -0,15% | 1.107.777,00 |
| 09.01.2026 | 88,60 | 89,00 | 87,17 | 87,92 | -0,46% | 580.879,00 |
| 08.01.2026 | 85,74 | 89,50 | 85,74 | 88,33 | 2,63% | 831.570,00 |
| 07.01.2026 | 87,68 | 87,70 | 85,63 | 86,07 | -1,98% | 587.777,00 |
| 06.01.2026 | 88,42 | 88,73 | 87,43 | 87,81 | -0,67% | 659.567,00 |
| 05.01.2026 | 86,00 | 89,45 | 85,88 | 88,40 | 2,56% | 928.704,00 |
| 02.01.2026 | 85,46 | 86,35 | 84,27 | 86,19 | 1,11% | 516.056,00 |
| 31.12.2025 | 85,64 | 86,17 | 85,17 | 85,24 | -0,72% | 471.086,00 |
| 30.12.2025 | 85,97 | 86,13 | 85,64 | 85,86 | -0,31% | 377.513,00 |
| 29.12.2025 | 86,53 | 86,65 | 85,62 | 86,13 | -0,54% | 496.313,00 |
| 26.12.2025 | 85,44 | 86,83 | 85,32 | 86,60 | 1,39% | 459.777,00 |
| 24.12.2025 | 85,46 | 85,94 | 84,80 | 85,41 | -0,33% | 413.039,00 |
| 23.12.2025 | 86,47 | 86,90 | 85,63 | 85,69 | -1,16% | 581.331,00 |
| 22.12.2025 | 85,93 | 87,47 | 85,93 | 86,70 | 0,38% | 749.133,00 |
| 19.12.2025 | 85,53 | 86,83 | 85,53 | 86,37 | 0,85% | 3.012.910,00 |
| 18.12.2025 | 85,52 | 86,87 | 85,45 | 85,64 | 0,47% | 1.138.724,00 |
| 17.12.2025 | 85,08 | 86,19 | 84,87 | 85,24 | 0,27% | 808.092,00 |
| 16.12.2025 | 85,53 | 85,88 | 84,88 | 85,01 | -0,12% | 812.570,00 |
| 15.12.2025 | 85,13 | 85,50 | 84,15 | 85,11 | 0,01% | 1.246.602,00 |
| 12.12.2025 | 84,95 | 85,70 | 84,70 | 85,10 | 0,84% | 1.045.978,00 |
| 11.12.2025 | 82,41 | 84,74 | 81,86 | 84,39 | 2,95% | 703.369,00 |
| 10.12.2025 | 80,58 | 82,45 | 80,47 | 81,97 | 2,21% | 844.003,00 |
| 09.12.2025 | 79,51 | 80,91 | 79,41 | 80,20 | 0,67% | 579.358,00 |
| 08.12.2025 | 80,82 | 81,08 | 79,54 | 79,67 | -1,50% | 619.242,00 |
| 05.12.2025 | 81,30 | 82,03 | 80,76 | 80,88 | -0,60% | 429.378,00 |
| 04.12.2025 | 82,25 | 82,25 | 81,06 | 81,37 | -1,43% | 630.080,00 |
| 03.12.2025 | 82,01 | 82,89 | 82,00 | 82,55 | 1,09% | 628.173,00 |
| 02.12.2025 | 82,77 | 82,85 | 81,62 | 81,66 | -0,71% | 654.488,00 |
| 01.12.2025 | 82,85 | 83,64 | 82,16 | 82,24 | -1,27% | 872.371,00 |
| 28.11.2025 | 83,47 | 84,10 | 83,14 | 83,30 | -0,10% | 525.332,00 |
| 26.11.2025 | 82,49 | 83,93 | 82,46 | 83,38 | 0,80% | 798.410,00 |
| 25.11.2025 | 81,65 | 83,29 | 81,32 | 82,72 | 1,95% | 1.402.915,00 |
| 24.11.2025 | 80,70 | 81,60 | 80,33 | 81,14 | 0,52% | 751.658,00 |
| 21.11.2025 | 78,32 | 81,64 | 77,86 | 80,72 | 3,49% | 983.086,00 |
| 20.11.2025 | 79,21 | 79,96 | 77,91 | 78,00 | -0,80% | 623.134,00 |
| 19.11.2025 | 79,22 | 79,36 | 78,23 | 78,63 | -0,51% | 650.788,00 |
| 18.11.2025 | 77,25 | 79,19 | 77,20 | 79,03 | 1,96% | 890.604,00 |
| 17.11.2025 | 79,58 | 79,63 | 77,33 | 77,51 | -2,85% | 846.157,00 |
| 14.11.2025 | 80,09 | 80,55 | 79,53 | 79,78 | -1,27% | 647.946,00 |
| 13.11.2025 | 80,61 | 81,74 | 80,61 | 80,81 | -0,10% | 529.847,00 |
| 12.11.2025 | 81,29 | 82,06 | 80,70 | 80,89 | -0,54% | 772.781,00 |
| 11.11.2025 | 82,51 | 82,82 | 81,23 | 81,33 | -1,53% | 685.461,00 |
| 10.11.2025 | 81,43 | 83,48 | 81,43 | 82,59 | 1,62% | 1.290.992,00 |
| 07.11.2025 | 79,70 | 81,40 | 79,70 | 81,27 | 1,54% | 906.105,00 |
| 06.11.2025 | 80,71 | 82,35 | 79,68 | 80,04 | -0,25% | 851.376,00 |
| 05.11.2025 | 79,29 | 81,32 | 79,29 | 80,24 | 1,08% | 815.926,00 |
| 04.11.2025 | 78,90 | 79,51 | 78,29 | 79,38 | -0,09% | 994.113,00 |
| 03.11.2025 | 77,86 | 79,76 | 77,49 | 79,45 | 2,03% | 1.095.684,00 |