52,380$
-3,62%
Echtzeit-Aktienkurs Six Flags Entertainment Corporation
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 39,80 | 40,65 | 39,43 | 40,62 | 3,07% | 1.041.986,00 |
| 31.10.2024 | 40,97 | 41,38 | 39,25 | 39,41 | -3,85% | 1.552.457,00 |
| 30.10.2024 | 42,26 | 42,44 | 40,97 | 40,99 | -3,39% | 1.028.873,00 |
| 29.10.2024 | 42,02 | 43,36 | 41,80 | 42,43 | 0,76% | 1.478.825,00 |
| 28.10.2024 | 40,94 | 42,17 | 40,94 | 42,11 | 3,90% | 1.195.005,00 |
| 25.10.2024 | 39,76 | 41,54 | 39,76 | 40,53 | 1,50% | 790.509,00 |
| 24.10.2024 | 39,61 | 39,96 | 39,13 | 39,93 | 1,42% | 961.928,00 |
| 23.10.2024 | 39,73 | 40,08 | 39,23 | 39,37 | -1,30% | 583.925,00 |
| 22.10.2024 | 39,85 | 40,34 | 39,63 | 39,89 | -0,28% | 1.184.705,00 |
| 21.10.2024 | 39,65 | 40,13 | 39,51 | 40,00 | 1,19% | 1.096.145,00 |
| 18.10.2024 | 40,64 | 40,64 | 39,51 | 39,53 | -2,01% | 848.552,00 |
| 17.10.2024 | 39,83 | 40,34 | 39,55 | 40,34 | 1,69% | 850.717,00 |
| 16.10.2024 | 39,68 | 40,33 | 39,28 | 39,67 | 1,22% | 958.331,00 |
| 15.10.2024 | 38,97 | 40,13 | 38,60 | 39,19 | -0,20% | 1.666.137,00 |
| 14.10.2024 | 37,76 | 39,72 | 37,23 | 39,27 | 3,23% | 1.882.403,00 |
| 11.10.2024 | 36,31 | 38,04 | 36,27 | 38,04 | 4,45% | 1.635.839,00 |
| 10.10.2024 | 36,61 | 36,95 | 35,93 | 36,42 | -1,46% | 1.261.451,00 |
| 09.10.2024 | 36,89 | 37,86 | 36,75 | 36,96 | -0,32% | 1.946.736,00 |
| 08.10.2024 | 38,84 | 38,90 | 37,06 | 37,08 | -4,70% | 1.843.473,00 |
| 07.10.2024 | 37,42 | 38,91 | 37,42 | 38,91 | 3,54% | 1.624.875,00 |
| 04.10.2024 | 37,55 | 38,53 | 37,16 | 37,58 | 1,02% | 2.065.985,00 |
| 03.10.2024 | 37,85 | 38,31 | 36,98 | 37,20 | -3,12% | 1.428.354,00 |
| 02.10.2024 | 38,16 | 38,67 | 37,88 | 38,40 | -0,39% | 2.044.376,00 |
| 01.10.2024 | 40,18 | 40,43 | 38,27 | 38,55 | -4,37% | 2.035.469,00 |
| 30.09.2024 | 40,50 | 41,06 | 40,02 | 40,31 | -0,91% | 2.430.940,00 |
| 27.09.2024 | 41,01 | 41,55 | 40,38 | 40,68 | -0,78% | 745.112,00 |
| 26.09.2024 | 40,26 | 41,30 | 40,15 | 41,00 | 2,50% | 863.415,00 |
| 25.09.2024 | 40,32 | 40,77 | 39,98 | 40,00 | -1,77% | 1.470.968,00 |
| 24.09.2024 | 41,35 | 41,40 | 40,68 | 40,72 | -1,50% | 1.309.505,00 |
| 23.09.2024 | 41,35 | 41,98 | 41,15 | 41,34 | -0,29% | 1.069.645,00 |
| 20.09.2024 | 42,13 | 42,51 | 40,57 | 41,46 | -1,71% | 8.876.750,00 |
| 19.09.2024 | 42,50 | 43,55 | 42,03 | 42,18 | 1,71% | 1.091.034,00 |
| 18.09.2024 | 41,29 | 42,58 | 41,26 | 41,47 | -0,12% | 1.395.408,00 |
| 17.09.2024 | 40,64 | 42,00 | 40,64 | 41,52 | 2,29% | 1.134.349,00 |
| 16.09.2024 | 40,54 | 41,16 | 40,27 | 40,59 | -0,71% | 805.822,00 |
| 13.09.2024 | 40,25 | 41,78 | 40,17 | 40,88 | 1,62% | 1.714.736,00 |
| 12.09.2024 | 38,92 | 40,64 | 38,92 | 40,23 | 3,34% | 2.150.620,00 |
| 11.09.2024 | 39,86 | 39,91 | 38,93 | 38,93 | -2,43% | 2.989.512,00 |
| 10.09.2024 | 40,85 | 41,08 | 39,20 | 39,90 | -2,42% | 2.845.489,00 |
| 09.09.2024 | 41,77 | 42,34 | 40,75 | 40,89 | -1,87% | 1.566.523,00 |
| 06.09.2024 | 43,25 | 43,57 | 41,04 | 41,67 | -4,32% | 1.608.342,00 |
| 05.09.2024 | 43,84 | 44,47 | 43,20 | 43,55 | -1,20% | 958.875,00 |
| 04.09.2024 | 43,63 | 44,93 | 43,63 | 44,08 | 0,39% | 847.564,00 |
| 03.09.2024 | 43,33 | 44,56 | 43,33 | 43,91 | 0,30% | 1.748.615,00 |
| 30.08.2024 | 43,75 | 44,15 | 43,05 | 43,78 | -0,43% | 1.696.709,00 |
| 29.08.2024 | 44,95 | 45,64 | 43,80 | 43,97 | 0,25% | 2.885.376,00 |
| 28.08.2024 | 42,95 | 44,20 | 42,28 | 43,86 | 1,22% | 3.097.864,00 |
| 27.08.2024 | 43,15 | 43,80 | 42,94 | 43,33 | -0,66% | 2.010.755,00 |
| 26.08.2024 | 43,81 | 44,66 | 43,34 | 43,62 | -2,04% | 2.353.139,00 |
| 23.08.2024 | 43,82 | 44,85 | 43,50 | 44,53 | 1,85% | 1.014.741,00 |
| 22.08.2024 | 45,32 | 45,33 | 43,53 | 43,72 | -3,51% | 903.685,00 |
| 21.08.2024 | 44,35 | 45,42 | 43,90 | 45,31 | 2,84% | 1.269.332,00 |
| 20.08.2024 | 44,93 | 45,33 | 43,70 | 44,06 | -2,72% | 941.935,00 |
| 19.08.2024 | 44,51 | 45,65 | 44,37 | 45,29 | 1,91% | 797.965,00 |
| 16.08.2024 | 44,24 | 46,02 | 43,96 | 44,44 | 0,63% | 1.033.455,00 |
| 15.08.2024 | 43,47 | 44,37 | 43,16 | 44,16 | 3,27% | 1.921.777,00 |
| 14.08.2024 | 42,76 | 42,99 | 41,79 | 42,76 | 0,33% | 1.024.873,00 |
| 13.08.2024 | 42,63 | 42,89 | 41,10 | 42,62 | -0,02% | 1.374.174,00 |
| 12.08.2024 | 42,91 | 43,07 | 41,60 | 42,63 | -1,27% | 2.456.070,00 |
| 09.08.2024 | 44,00 | 44,53 | 42,67 | 43,18 | -3,21% | 2.214.917,00 |
| 08.08.2024 | 43,36 | 45,27 | 42,16 | 44,61 | 3,14% | 2.137.767,00 |
| 07.08.2024 | 45,63 | 45,82 | 42,91 | 43,25 | -4,08% | 3.371.784,00 |
| 06.08.2024 | 42,79 | 45,14 | 42,64 | 45,09 | 3,44% | 1.953.568,00 |
| 05.08.2024 | 41,10 | 44,28 | 41,10 | 43,59 | -1,02% | 2.984.520,00 |
| 02.08.2024 | 45,56 | 45,77 | 43,79 | 44,04 | -6,38% | 1.635.383,00 |
| 01.08.2024 | 47,72 | 48,51 | 45,65 | 47,04 | -1,24% | 1.428.970,00 |
| 31.07.2024 | 47,77 | 49,10 | 47,28 | 47,63 | 1,56% | 1.279.867,00 |
| 30.07.2024 | 47,03 | 48,00 | 46,45 | 46,90 | -0,21% | 975.362,00 |
| 29.07.2024 | 47,22 | 47,39 | 45,91 | 47,00 | -0,47% | 1.123.456,00 |
| 26.07.2024 | 47,36 | 48,17 | 46,78 | 47,22 | 1,27% | 950.771,00 |
| 25.07.2024 | 47,43 | 48,00 | 46,33 | 46,63 | -1,48% | 1.210.734,00 |
| 24.07.2024 | 49,18 | 49,96 | 47,19 | 47,33 | -4,54% | 1.378.301,00 |
| 23.07.2024 | 50,01 | 51,13 | 49,26 | 49,58 | -2,05% | 1.317.495,00 |
| 22.07.2024 | 50,21 | 51,07 | 49,96 | 50,62 | 0,66% | 1.144.154,00 |
| 19.07.2024 | 50,70 | 51,79 | 49,81 | 50,29 | -0,89% | 1.315.148,00 |
| 18.07.2024 | 51,72 | 52,00 | 49,77 | 50,74 | -2,42% | 1.543.440,00 |
| 17.07.2024 | 52,61 | 54,58 | 51,67 | 52,00 | -2,03% | 1.940.330,00 |
| 16.07.2024 | 52,65 | 53,22 | 52,30 | 53,08 | 0,76% | 951.650,00 |
| 15.07.2024 | 52,87 | 53,64 | 52,48 | 52,68 | -0,49% | 3.064.480,00 |
| 12.07.2024 | 52,25 | 53,71 | 52,02 | 52,94 | 1,83% | 1.575.213,00 |
| 11.07.2024 | 53,19 | 53,94 | 51,54 | 51,99 | -2,75% | 2.601.053,00 |
| 10.07.2024 | 56,02 | 56,08 | 52,56 | 53,46 | -3,54% | 4.189.643,00 |
| 09.07.2024 | 56,86 | 57,48 | 55,30 | 55,42 | -2,03% | 1.669.446,00 |
| 08.07.2024 | 57,90 | 58,70 | 56,15 | 56,57 | -1,84% | 2.760.884,00 |
| 05.07.2024 | 56,26 | 57,68 | 55,61 | 57,63 | 1,55% | 4.148.618,00 |
| 03.07.2024 | 55,36 | 57,00 | 54,52 | 56,75 | 3,39% | 2.232.264,00 |
| 02.07.2024 | 53,49 | 55,37 | 52,64 | 54,89 | 5,33% | 17.759.673,00 |
| 01.07.2024 | 55,35 | 55,35 | 52,11 | 52,11 | -4,12% | 1.945.906,00 |
| 28.06.2024 | 53,03 | 56,00 | 53,01 | 54,35 | 1,23% | 986.780,00 |
| 27.06.2024 | 50,62 | 56,00 | 50,36 | 53,69 | 5,34% | 2.611.252,00 |
| 26.06.2024 | 49,19 | 51,37 | 49,08 | 50,97 | 3,49% | 687.868,00 |
| 25.06.2024 | 51,00 | 51,28 | 49,24 | 49,25 | -2,92% | 291.286,00 |
| 24.06.2024 | 51,04 | 51,80 | 50,40 | 50,73 | -0,61% | 253.202,00 |
| 21.06.2024 | 50,50 | 51,60 | 49,66 | 51,04 | 0,26% | 411.900,00 |
| 20.06.2024 | 51,24 | 52,34 | 50,06 | 50,91 | -1,89% | 469.584,00 |
| 18.06.2024 | 48,21 | 52,53 | 48,21 | 51,89 | 7,52% | 1.053.171,00 |
| 17.06.2024 | 45,96 | 48,46 | 45,90 | 48,26 | 3,27% | 211.534,00 |
| 14.06.2024 | 47,01 | 47,01 | 46,02 | 46,73 | -0,57% | 110.423,00 |
| 13.06.2024 | 46,13 | 47,49 | 45,98 | 47,00 | 0,79% | 1.160.184,00 |
| 12.06.2024 | 44,80 | 47,60 | 44,62 | 46,63 | 5,57% | 376.337,00 |