3,760$
-14,55%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 4,20 | 4,20 | 3,65 | 3,76 | -14,45% | 59.204,00 |
| 07.08.2025 | 4,56 | 4,56 | 4,29 | 4,40 | -2,33% | 170.450,00 |
| 06.08.2025 | 4,50 | 4,51 | 4,39 | 4,50 | 0,00% | 130.152,00 |
| 05.08.2025 | 4,57 | 4,57 | 4,45 | 4,50 | -1,32% | 148.298,00 |
| 04.08.2025 | 4,45 | 4,58 | 4,42 | 4,56 | 3,17% | 124.206,00 |
| 01.08.2025 | 4,54 | 4,57 | 4,36 | 4,42 | -3,39% | 131.727,00 |
| 31.07.2025 | 4,55 | 4,61 | 4,52 | 4,58 | -0,54% | 73.838,00 |
| 30.07.2025 | 4,76 | 4,76 | 4,58 | 4,60 | -2,75% | 52.668,00 |
| 29.07.2025 | 4,82 | 4,82 | 4,58 | 4,73 | -1,25% | 164.813,00 |
| 28.07.2025 | 4,83 | 4,86 | 4,73 | 4,79 | -0,62% | 183.489,00 |
| 25.07.2025 | 4,80 | 4,83 | 4,65 | 4,82 | 0,84% | 103.964,00 |
| 24.07.2025 | 4,95 | 4,95 | 4,75 | 4,78 | -3,43% | 171.486,00 |
| 23.07.2025 | 4,90 | 4,95 | 4,84 | 4,95 | 1,64% | 176.791,00 |
| 22.07.2025 | 4,76 | 4,89 | 4,65 | 4,87 | 3,18% | 223.322,00 |
| 21.07.2025 | 4,72 | 4,90 | 4,64 | 4,72 | 0,21% | 243.126,00 |
| 18.07.2025 | 4,70 | 4,74 | 4,66 | 4,71 | 0,43% | 143.612,00 |
| 17.07.2025 | 4,61 | 4,70 | 4,60 | 4,69 | 1,96% | 291.099,00 |
| 16.07.2025 | 4,56 | 4,66 | 4,49 | 4,60 | 2,45% | 187.231,00 |
| 15.07.2025 | 4,68 | 4,68 | 4,41 | 4,49 | -4,06% | 221.824,00 |
| 14.07.2025 | 4,51 | 4,68 | 4,44 | 4,68 | 3,54% | 148.106,00 |
| 11.07.2025 | 4,49 | 4,54 | 4,33 | 4,52 | 0,44% | 134.814,00 |
| 10.07.2025 | 4,05 | 4,50 | 4,05 | 4,50 | 9,76% | 253.860,00 |
| 09.07.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -2,15% | 83.402,00 |
| 08.07.2025 | 4,31 | 4,36 | 4,12 | 4,19 | -2,56% | 186.116,00 |
| 07.07.2025 | 4,11 | 4,32 | 4,06 | 4,30 | 2,87% | 220.835,00 |
| 03.07.2025 | 4,11 | 4,18 | 4,03 | 4,18 | 2,20% | 124.158,00 |
| 02.07.2025 | 3,94 | 4,09 | 3,93 | 4,09 | 4,20% | 236.291,00 |
| 01.07.2025 | 3,65 | 3,93 | 3,65 | 3,93 | 6,95% | 316.249,00 |
| 30.06.2025 | 3,79 | 3,80 | 3,60 | 3,67 | -2,13% | 385.754,00 |
| 27.06.2025 | 3,80 | 3,96 | 3,67 | 3,75 | -1,57% | 5.092.078,00 |
| 26.06.2025 | 3,96 | 4,09 | 3,81 | 3,81 | -3,79% | 243.949,00 |
| 25.06.2025 | 3,90 | 3,98 | 3,71 | 3,96 | 1,80% | 197.038,00 |
| 24.06.2025 | 3,75 | 3,94 | 3,73 | 3,89 | 4,29% | 233.141,00 |
| 23.06.2025 | 3,83 | 3,89 | 3,57 | 3,73 | -4,11% | 260.309,00 |
| 20.06.2025 | 3,79 | 4,06 | 3,74 | 3,89 | 4,29% | 506.829,00 |
| 18.06.2025 | 3,45 | 4,18 | 3,41 | 3,73 | 14,42% | 1.051.871,00 |
| 17.06.2025 | 3,06 | 3,29 | 3,04 | 3,26 | 5,84% | 171.875,00 |
| 16.06.2025 | 3,07 | 3,22 | 3,00 | 3,08 | 1,65% | 296.449,00 |
| 13.06.2025 | 3,20 | 3,21 | 3,02 | 3,03 | -6,77% | 186.017,00 |
| 12.06.2025 | 3,19 | 3,25 | 3,04 | 3,25 | 0,93% | 336.196,00 |
| 11.06.2025 | 3,28 | 3,34 | 3,18 | 3,22 | -1,53% | 189.918,00 |
| 10.06.2025 | 3,33 | 3,40 | 3,21 | 3,27 | -1,21% | 160.861,00 |
| 09.06.2025 | 3,15 | 3,33 | 3,12 | 3,31 | 5,08% | 183.069,00 |
| 06.06.2025 | 3,15 | 3,28 | 3,10 | 3,15 | 1,61% | 107.721,00 |
| 05.06.2025 | 3,14 | 3,23 | 3,04 | 3,10 | -1,27% | 154.493,00 |
| 04.06.2025 | 3,19 | 3,22 | 3,10 | 3,14 | -1,26% | 148.125,00 |
| 03.06.2025 | 3,18 | 3,34 | 3,14 | 3,18 | 0,00% | 211.749,00 |
| 02.06.2025 | 3,18 | 3,22 | 3,13 | 3,18 | 0,00% | 161.714,00 |
| 30.05.2025 | 3,15 | 3,22 | 3,10 | 3,18 | 0,32% | 172.344,00 |
| 29.05.2025 | 3,26 | 3,32 | 3,12 | 3,17 | -1,55% | 147.840,00 |
| 28.05.2025 | 3,28 | 3,32 | 3,18 | 3,22 | -2,42% | 170.920,00 |
| 27.05.2025 | 3,44 | 3,56 | 3,21 | 3,30 | -2,37% | 328.724,00 |
| 23.05.2025 | 3,37 | 3,41 | 3,20 | 3,38 | -1,74% | 163.881,00 |
| 22.05.2025 | 3,50 | 3,52 | 3,39 | 3,44 | -2,27% | 191.246,00 |
| 21.05.2025 | 3,51 | 3,54 | 3,40 | 3,52 | -1,40% | 231.169,00 |
| 20.05.2025 | 3,38 | 3,57 | 3,31 | 3,57 | 4,39% | 152.610,00 |
| 19.05.2025 | 3,58 | 3,64 | 3,41 | 3,42 | -6,81% | 101.453,00 |
| 16.05.2025 | 3,66 | 3,73 | 3,55 | 3,67 | 0,00% | 95.953,00 |
| 15.05.2025 | 3,59 | 3,72 | 3,47 | 3,67 | 1,38% | 147.609,00 |
| 14.05.2025 | 3,71 | 3,73 | 3,62 | 3,62 | -1,36% | 150.451,00 |
| 13.05.2025 | 3,37 | 3,69 | 3,32 | 3,67 | 9,88% | 276.465,00 |
| 12.05.2025 | 3,21 | 3,37 | 3,18 | 3,34 | 6,37% | 161.080,00 |
| 09.05.2025 | 3,41 | 3,41 | 3,03 | 3,14 | -4,85% | 225.317,00 |
| 08.05.2025 | 3,30 | 3,33 | 3,06 | 3,30 | 1,54% | 483.709,00 |
| 07.05.2025 | 3,15 | 3,40 | 3,07 | 3,25 | 5,86% | 221.509,00 |
| 06.05.2025 | 3,22 | 3,27 | 3,06 | 3,07 | -5,25% | 114.663,00 |
| 05.05.2025 | 3,22 | 3,34 | 3,16 | 3,24 | -0,31% | 167.134,00 |
| 02.05.2025 | 3,28 | 3,67 | 3,15 | 3,25 | 1,25% | 203.402,00 |
| 01.05.2025 | 3,23 | 3,31 | 3,21 | 3,21 | -0,62% | 239.243,00 |
| 30.04.2025 | 3,21 | 3,27 | 3,12 | 3,23 | -1,52% | 119.062,00 |
| 29.04.2025 | 3,14 | 3,29 | 3,12 | 3,28 | 5,81% | 121.478,00 |
| 28.04.2025 | 3,11 | 3,24 | 3,00 | 3,10 | -0,32% | 100.294,00 |
| 25.04.2025 | 3,03 | 3,33 | 3,00 | 3,11 | 0,97% | 145.942,00 |
| 24.04.2025 | 3,20 | 3,23 | 3,04 | 3,08 | -4,50% | 106.321,00 |
| 23.04.2025 | 3,34 | 3,45 | 3,20 | 3,23 | -0,46% | 157.809,00 |
| 22.04.2025 | 2,95 | 3,29 | 2,95 | 3,24 | 10,96% | 136.164,00 |
| 21.04.2025 | 2,90 | 2,96 | 2,86 | 2,92 | 0,34% | 127.923,00 |
| 17.04.2025 | 2,94 | 3,06 | 2,90 | 2,91 | -0,68% | 177.565,00 |
| 16.04.2025 | 2,95 | 3,00 | 2,91 | 2,93 | -0,68% | 169.075,00 |
| 15.04.2025 | 3,02 | 3,08 | 2,91 | 2,95 | -2,96% | 178.370,00 |
| 14.04.2025 | 3,15 | 3,16 | 3,03 | 3,04 | -1,94% | 85.249,00 |
| 11.04.2025 | 3,19 | 3,25 | 3,05 | 3,10 | -3,73% | 101.688,00 |
| 10.04.2025 | 3,33 | 3,45 | 3,22 | 3,22 | -8,26% | 147.157,00 |
| 09.04.2025 | 3,12 | 3,67 | 3,02 | 3,51 | 11,78% | 337.403,00 |
| 08.04.2025 | 3,25 | 3,37 | 3,07 | 3,14 | -0,79% | 225.797,00 |
| 07.04.2025 | 3,22 | 3,49 | 3,13 | 3,17 | -4,95% | 285.542,00 |
| 04.04.2025 | 3,49 | 3,56 | 3,19 | 3,33 | -8,52% | 371.906,00 |
| 03.04.2025 | 4,06 | 4,15 | 3,60 | 3,64 | -14,15% | 416.438,00 |
| 02.04.2025 | 4,11 | 4,24 | 4,08 | 4,24 | 1,92% | 60.541,00 |
| 01.04.2025 | 4,15 | 4,22 | 4,10 | 4,16 | -0,95% | 91.306,00 |
| 31.03.2025 | 4,10 | 4,23 | 4,09 | 4,20 | 1,20% | 96.476,00 |
| 28.03.2025 | 4,24 | 4,24 | 4,13 | 4,15 | -1,89% | 50.624,00 |
| 27.03.2025 | 4,13 | 4,25 | 4,11 | 4,23 | 1,20% | 95.885,00 |
| 26.03.2025 | 4,47 | 4,47 | 4,13 | 4,18 | -6,70% | 123.415,00 |
| 25.03.2025 | 4,45 | 4,53 | 4,40 | 4,48 | 0,34% | 100.702,00 |
| 24.03.2025 | 4,35 | 4,49 | 4,32 | 4,47 | 4,32% | 128.005,00 |
| 21.03.2025 | 4,14 | 4,31 | 4,05 | 4,28 | 2,88% | 317.447,00 |
| 20.03.2025 | 4,12 | 4,22 | 4,09 | 4,16 | 0,24% | 85.725,00 |
| 19.03.2025 | 4,01 | 4,18 | 4,01 | 4,15 | 3,75% | 104.540,00 |
| 18.03.2025 | 4,01 | 4,08 | 3,98 | 4,00 | -0,50% | 84.018,00 |