Six Flags Entertainment Corp
[WKN: A1C180 | ISIN: US83001A1025]
Aktienkurse
23,960$ 0,80%
Echtzeit-Aktienkurs Six Flags Entertainment Corp
Bid: Ask:

Aktienkurse zur Six Flags Entertainment Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.04.2024 23,89 24,30 23,63 23,96 0,80% 733.545,00
22.04.2024 23,59 24,02 23,30 23,77 1,36% 703.908,00
19.04.2024 23,55 23,89 23,37 23,45 -0,55% 645.752,00
18.04.2024 24,36 24,38 23,39 23,58 -0,84% 677.997,00
17.04.2024 24,49 24,67 23,57 23,78 -2,26% 905.583,00
16.04.2024 23,56 24,33 23,22 24,33 2,27% 1.168.097,00
15.04.2024 24,06 24,17 23,43 23,79 -0,92% 726.605,00
12.04.2024 24,35 24,40 23,88 24,01 -2,00% 677.346,00
11.04.2024 24,42 24,70 24,22 24,50 0,45% 1.511.315,00
10.04.2024 24,71 24,79 24,29 24,39 -3,33% 616.925,00
09.04.2024 25,67 25,79 24,92 25,23 -1,29% 391.504,00
08.04.2024 25,49 25,65 25,33 25,56 0,95% 552.841,00
05.04.2024 25,09 25,46 24,88 25,32 0,92% 457.223,00
04.04.2024 25,61 25,87 25,07 25,09 -0,55% 424.266,00
03.04.2024 25,60 25,82 25,10 25,23 -1,37% 675.432,00
02.04.2024 25,77 25,78 25,23 25,58 -1,69% 1.781.015,00
01.04.2024 26,37 26,37 25,83 26,02 -1,14% 728.971,00
28.03.2024 26,25 26,56 25,94 26,32 0,88% 776.309,00
27.03.2024 25,96 26,64 25,81 26,09 1,12% 727.532,00
26.03.2024 25,44 25,90 25,24 25,80 2,02% 541.291,00
25.03.2024 25,41 25,72 25,11 25,29 -0,24% 633.760,00
22.03.2024 25,41 25,80 25,27 25,35 -0,55% 550.554,00
21.03.2024 26,03 26,30 25,45 25,49 -2,64% 729.536,00
20.03.2024 25,10 26,31 24,82 26,18 3,72% 995.530,00
19.03.2024 25,91 26,03 25,16 25,24 -2,59% 680.675,00
18.03.2024 25,76 26,23 25,73 25,91 0,50% 654.183,00
15.03.2024 25,50 26,27 25,50 25,78 0,39% 1.193.286,00
14.03.2024 25,72 25,74 25,21 25,68 -0,62% 530.583,00
13.03.2024 25,65 26,29 25,56 25,84 0,51% 732.694,00
12.03.2024 25,87 25,96 25,52 25,71 -0,73% 650.390,00
11.03.2024 26,05 26,32 25,88 25,90 -1,37% 595.240,00
08.03.2024 26,60 26,85 26,15 26,26 -0,72% 637.187,00
07.03.2024 26,54 26,94 26,34 26,45 0,30% 771.439,00
06.03.2024 25,40 26,59 25,40 26,37 2,93% 938.177,00
05.03.2024 25,81 26,31 25,56 25,62 -1,73% 1.045.724,00
04.03.2024 26,17 26,57 25,91 26,07 -0,08% 1.077.392,00
01.03.2024 25,40 26,38 24,92 26,09 2,96% 1.662.431,00
29.02.2024 24,13 25,63 24,13 25,34 3,01% 1.832.572,00
28.02.2024 24,35 25,07 24,35 24,60 -0,16% 1.161.915,00
27.02.2024 24,48 25,17 24,35 24,64 1,36% 564.241,00
26.02.2024 23,86 24,82 23,80 24,31 1,46% 683.425,00
23.02.2024 24,20 24,38 23,85 23,96 -1,20% 603.273,00
22.02.2024 24,49 24,54 24,12 24,25 0,12% 896.056,00
21.02.2024 24,33 24,63 24,20 24,22 -1,58% 1.058.930,00
20.02.2024 25,29 25,48 24,55 24,61 -3,53% 875.475,00
16.02.2024 25,20 25,83 24,90 25,51 0,63% 455.178,00
15.02.2024 24,90 25,58 24,74 25,35 2,26% 1.102.218,00
14.02.2024 25,19 25,30 24,19 24,79 -0,80% 1.181.506,00
13.02.2024 24,85 25,38 24,76 24,99 -2,46% 845.209,00
12.02.2024 25,34 25,75 25,27 25,62 1,14% 910.959,00
09.02.2024 25,21 25,75 25,17 25,33 0,48% 643.797,00
08.02.2024 25,69 25,75 25,05 25,21 -1,10% 788.514,00
07.02.2024 25,71 25,77 25,05 25,49 -0,51% 743.643,00
06.02.2024 25,36 25,75 25,29 25,62 0,75% 775.706,00
05.02.2024 25,30 25,65 25,21 25,43 -1,66% 672.539,00
02.02.2024 25,25 25,90 25,12 25,86 1,49% 635.796,00
01.02.2024 25,47 25,70 25,12 25,48 1,07% 573.254,00
31.01.2024 25,58 25,74 25,10 25,21 -2,55% 837.879,00
30.01.2024 25,19 25,89 25,03 25,87 2,09% 615.242,00
29.01.2024 24,65 25,40 24,62 25,34 2,80% 629.161,00
26.01.2024 24,81 24,90 24,57 24,65 -0,64% 764.429,00
25.01.2024 25,12 25,16 24,36 24,81 0,32% 457.230,00
24.01.2024 25,21 25,21 24,58 24,73 -0,80% 746.536,00
23.01.2024 24,70 24,99 24,30 24,93 2,13% 1.102.602,00
22.01.2024 24,75 24,75 24,28 24,41 -0,49% 990.700,00
19.01.2024 24,50 24,88 24,02 24,53 0,53% 730.543,00
18.01.2024 24,32 24,68 24,02 24,40 0,95% 1.788.612,00
17.01.2024 24,47 24,93 24,17 24,17 -3,24% 1.130.949,00
16.01.2024 24,51 25,46 24,51 24,98 0,52% 1.140.345,00
12.01.2024 24,72 24,86 24,18 24,85 0,69% 694.645,00
11.01.2024 24,12 24,83 23,68 24,68 1,98% 1.003.701,00
10.01.2024 23,56 24,23 23,52 24,20 2,98% 831.477,00
09.01.2024 23,46 23,51 23,13 23,50 -0,80% 696.361,00
08.01.2024 23,12 23,78 22,85 23,69 2,78% 822.585,00
05.01.2024 22,76 23,19 22,74 23,05 0,52% 1.171.259,00
04.01.2024 23,42 23,65 22,92 22,93 -2,09% 1.092.246,00
03.01.2024 23,84 24,43 23,40 23,42 -3,94% 1.001.726,00
02.01.2024 24,76 25,25 23,60 24,38 -2,79% 1.618.780,00
29.12.2023 24,92 25,25 24,64 25,08 0,40% 1.306.363,00
28.12.2023 24,07 25,10 24,07 24,98 3,18% 1.237.466,00
27.12.2023 24,23 24,45 24,14 24,21 0,00% 1.099.339,00
26.12.2023 23,98 24,24 23,96 24,21 0,62% 1.159.893,00
22.12.2023 24,22 24,29 23,93 24,06 -0,25% 502.292,00
21.12.2023 24,44 24,48 24,02 24,12 0,29% 605.353,00
20.12.2023 24,65 24,95 24,00 24,05 -2,83% 742.738,00
19.12.2023 24,42 24,92 24,25 24,75 2,27% 754.228,00
18.12.2023 24,64 24,93 24,17 24,20 -1,83% 785.484,00
15.12.2023 25,63 25,78 24,41 24,65 -3,60% 2.612.243,00
14.12.2023 26,23 26,72 25,55 25,57 0,27% 2.151.093,00
13.12.2023 25,29 25,68 24,58 25,50 0,12% 757.896,00
12.12.2023 25,40 25,56 25,05 25,47 0,08% 591.745,00
11.12.2023 25,46 25,99 25,41 25,45 -0,12% 581.523,00
08.12.2023 24,93 25,65 24,88 25,48 2,54% 898.207,00
07.12.2023 24,71 25,18 24,55 24,85 1,22% 684.162,00
06.12.2023 25,24 25,50 24,48 24,55 -1,88% 1.011.124,00
05.12.2023 24,70 25,28 24,41 25,02 0,28% 1.840.276,00
04.12.2023 25,01 25,30 24,57 24,95 -0,87% 1.187.497,00
01.12.2023 24,67 25,20 24,26 25,17 1,08% 1.473.217,00
30.11.2023 24,48 25,11 24,23 24,90 2,34% 886.120,00
29.11.2023 25,03 25,22 24,33 24,33 -1,74% 951.844,00