2,275$
-1,09%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 2,28 | 2,30 | 2,24 | 2,28 | -0,87% | 52.034,00 |
| 25.03.2026 | 2,41 | 2,49 | 2,22 | 2,30 | 3,37% | 87.694,00 |
| 24.03.2026 | 2,31 | 2,34 | 2,22 | 2,23 | -3,89% | 94.238,00 |
| 23.03.2026 | 2,32 | 2,40 | 2,23 | 2,32 | -0,22% | 108.526,00 |
| 20.03.2026 | 2,44 | 2,44 | 2,26 | 2,32 | -5,69% | 166.182,00 |
| 19.03.2026 | 2,50 | 2,52 | 2,42 | 2,46 | -1,99% | 80.254,00 |
| 18.03.2026 | 2,57 | 2,59 | 2,48 | 2,51 | -2,33% | 52.108,00 |
| 17.03.2026 | 2,58 | 2,61 | 2,56 | 2,57 | -0,39% | 59.475,00 |
| 16.03.2026 | 2,65 | 2,72 | 2,58 | 2,58 | -1,15% | 77.265,00 |
| 13.03.2026 | 2,69 | 2,88 | 2,59 | 2,61 | -4,74% | 105.721,00 |
| 12.03.2026 | 2,79 | 2,81 | 2,68 | 2,74 | -3,52% | 125.839,00 |
| 11.03.2026 | 2,69 | 2,90 | 2,68 | 2,84 | 5,19% | 109.195,00 |
| 10.03.2026 | 2,60 | 2,81 | 2,58 | 2,70 | 2,27% | 166.184,00 |
| 09.03.2026 | 2,62 | 2,69 | 2,44 | 2,64 | -1,49% | 176.877,00 |
| 06.03.2026 | 2,22 | 2,86 | 2,02 | 2,68 | 18,06% | 675.112,00 |
| 05.03.2026 | 2,27 | 2,29 | 2,23 | 2,27 | -0,44% | 96.490,00 |
| 04.03.2026 | 2,34 | 2,37 | 2,26 | 2,28 | -0,87% | 157.587,00 |
| 03.03.2026 | 2,24 | 2,33 | 2,19 | 2,30 | 2,68% | 88.231,00 |
| 02.03.2026 | 2,23 | 2,25 | 2,19 | 2,24 | -0,22% | 34.554,00 |
| 27.02.2026 | 2,34 | 2,36 | 2,20 | 2,25 | -3,23% | 126.026,00 |
| 26.02.2026 | 2,26 | 2,37 | 2,19 | 2,32 | 2,65% | 219.692,00 |
| 25.02.2026 | 2,28 | 2,31 | 2,21 | 2,26 | -2,59% | 83.984,00 |
| 24.02.2026 | 2,22 | 2,33 | 2,21 | 2,32 | 3,57% | 64.009,00 |
| 23.02.2026 | 2,26 | 2,26 | 2,15 | 2,24 | -0,44% | 246.522,00 |
| 20.02.2026 | 2,24 | 2,30 | 2,22 | 2,25 | 0,00% | 77.243,00 |
| 19.02.2026 | 2,24 | 2,25 | 2,17 | 2,25 | 0,00% | 39.415,00 |
| 18.02.2026 | 2,20 | 2,35 | 2,19 | 2,25 | 1,81% | 79.160,00 |
| 17.02.2026 | 2,35 | 2,35 | 2,17 | 2,21 | -2,21% | 66.044,00 |
| 13.02.2026 | 2,22 | 2,30 | 2,16 | 2,26 | 2,26% | 127.019,00 |
| 12.02.2026 | 2,37 | 2,37 | 2,17 | 2,21 | -3,07% | 67.660,00 |
| 11.02.2026 | 2,38 | 2,38 | 2,23 | 2,28 | -3,39% | 94.455,00 |
| 10.02.2026 | 2,34 | 2,48 | 2,34 | 2,36 | 1,29% | 91.476,00 |
| 09.02.2026 | 2,25 | 2,37 | 2,21 | 2,33 | 4,02% | 49.246,00 |
| 06.02.2026 | 2,25 | 2,31 | 2,22 | 2,24 | 2,75% | 124.721,00 |
| 05.02.2026 | 2,34 | 2,38 | 2,16 | 2,18 | -7,23% | 243.294,00 |
| 04.02.2026 | 2,42 | 2,47 | 2,32 | 2,35 | -2,89% | 78.061,00 |
| 03.02.2026 | 2,35 | 2,43 | 2,31 | 2,42 | 2,98% | 308.401,00 |
| 02.02.2026 | 2,33 | 2,42 | 2,30 | 2,35 | 1,29% | 239.440,00 |
| 30.01.2026 | 2,38 | 2,47 | 2,31 | 2,32 | -2,93% | 217.710,00 |
| 29.01.2026 | 2,46 | 2,53 | 2,34 | 2,39 | -1,24% | 149.968,00 |
| 28.01.2026 | 2,43 | 2,49 | 2,40 | 2,42 | -0,82% | 335.097,00 |
| 27.01.2026 | 2,50 | 2,50 | 2,36 | 2,44 | 0,83% | 210.102,00 |
| 26.01.2026 | 2,48 | 2,59 | 2,41 | 2,42 | -2,42% | 58.239,00 |
| 23.01.2026 | 2,52 | 2,53 | 2,40 | 2,48 | -1,00% | 130.932,00 |
| 22.01.2026 | 2,62 | 2,62 | 2,48 | 2,51 | -0,20% | 76.442,00 |
| 21.01.2026 | 2,51 | 2,57 | 2,45 | 2,51 | 0,00% | 132.413,00 |
| 20.01.2026 | 2,56 | 2,62 | 2,45 | 2,51 | -4,20% | 233.843,00 |
| 16.01.2026 | 2,54 | 2,67 | 2,50 | 2,62 | 2,34% | 146.640,00 |
| 15.01.2026 | 2,50 | 2,57 | 2,46 | 2,56 | 1,59% | 96.061,00 |
| 14.01.2026 | 2,40 | 2,56 | 2,40 | 2,52 | 2,86% | 103.620,00 |
| 13.01.2026 | 2,44 | 2,47 | 2,38 | 2,45 | 0,00% | 62.540,00 |
| 12.01.2026 | 2,52 | 2,66 | 2,35 | 2,45 | -2,78% | 403.293,00 |
| 09.01.2026 | 2,57 | 2,57 | 2,50 | 2,52 | -1,18% | 78.035,00 |
| 08.01.2026 | 2,54 | 2,62 | 2,53 | 2,55 | -0,39% | 54.107,00 |
| 07.01.2026 | 2,65 | 2,65 | 2,53 | 2,56 | -3,76% | 88.399,00 |
| 06.01.2026 | 2,63 | 2,67 | 2,61 | 2,66 | 1,53% | 79.124,00 |
| 05.01.2026 | 2,53 | 2,69 | 2,53 | 2,62 | 4,80% | 130.091,00 |
| 02.01.2026 | 2,61 | 2,62 | 2,50 | 2,50 | -4,21% | 230.536,00 |
| 31.12.2025 | 2,58 | 2,64 | 2,56 | 2,61 | 0,38% | 144.248,00 |
| 30.12.2025 | 2,66 | 2,68 | 2,58 | 2,60 | -2,26% | 116.285,00 |
| 29.12.2025 | 2,67 | 2,70 | 2,62 | 2,66 | -1,12% | 182.557,00 |
| 26.12.2025 | 2,62 | 2,71 | 2,59 | 2,69 | 1,13% | 207.120,00 |
| 24.12.2025 | 2,64 | 2,68 | 2,60 | 2,66 | 0,76% | 146.966,00 |
| 23.12.2025 | 2,73 | 2,83 | 2,61 | 2,64 | -1,86% | 501.864,00 |
| 22.12.2025 | 2,91 | 2,91 | 2,65 | 2,69 | -6,60% | 190.993,00 |
| 19.12.2025 | 3,01 | 3,04 | 2,87 | 2,88 | -4,32% | 88.377,00 |
| 18.12.2025 | 3,05 | 3,08 | 2,98 | 3,01 | -0,66% | 178.126,00 |
| 17.12.2025 | 3,02 | 3,18 | 3,00 | 3,03 | 0,33% | 149.469,00 |
| 16.12.2025 | 2,92 | 3,13 | 2,86 | 3,02 | 4,86% | 420.511,00 |
| 15.12.2025 | 3,08 | 3,08 | 2,86 | 2,88 | -6,49% | 270.655,00 |
| 12.12.2025 | 2,90 | 3,25 | 2,90 | 3,08 | 5,84% | 345.117,00 |
| 11.12.2025 | 2,75 | 3,00 | 2,75 | 2,91 | 2,83% | 172.289,00 |
| 10.12.2025 | 2,65 | 2,91 | 2,61 | 2,83 | 7,20% | 187.510,00 |
| 09.12.2025 | 2,70 | 2,74 | 2,64 | 2,64 | -1,86% | 107.032,00 |
| 08.12.2025 | 2,77 | 2,77 | 2,67 | 2,69 | -3,24% | 60.111,00 |
| 05.12.2025 | 2,73 | 2,82 | 2,67 | 2,78 | 2,58% | 86.884,00 |
| 04.12.2025 | 2,77 | 2,82 | 2,66 | 2,71 | -2,52% | 77.279,00 |
| 03.12.2025 | 2,80 | 2,89 | 2,77 | 2,78 | -2,80% | 150.585,00 |
| 02.12.2025 | 2,74 | 2,89 | 2,72 | 2,86 | 4,76% | 170.356,00 |
| 01.12.2025 | 2,68 | 2,79 | 2,62 | 2,73 | 1,49% | 162.027,00 |
| 28.11.2025 | 2,63 | 2,74 | 2,63 | 2,69 | 2,67% | 82.679,00 |
| 26.11.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -1,13% | 70.858,00 |
| 25.11.2025 | 2,60 | 2,74 | 2,48 | 2,65 | 2,71% | 211.148,00 |
| 24.11.2025 | 2,51 | 2,60 | 2,46 | 2,58 | 3,61% | 136.497,00 |
| 21.11.2025 | 2,41 | 2,58 | 2,35 | 2,49 | 2,89% | 249.832,00 |
| 20.11.2025 | 2,37 | 2,55 | 2,35 | 2,42 | 2,54% | 159.294,00 |
| 19.11.2025 | 2,32 | 2,42 | 2,30 | 2,36 | 0,85% | 186.730,00 |
| 18.11.2025 | 2,29 | 2,43 | 2,26 | 2,34 | 2,18% | 233.899,00 |
| 17.11.2025 | 2,41 | 2,42 | 2,25 | 2,29 | -4,18% | 261.973,00 |
| 14.11.2025 | 2,42 | 2,50 | 2,36 | 2,39 | -2,45% | 91.258,00 |
| 13.11.2025 | 2,57 | 2,57 | 2,41 | 2,45 | -5,41% | 135.909,00 |
| 12.11.2025 | 2,69 | 2,70 | 2,56 | 2,59 | -3,72% | 200.095,00 |
| 11.11.2025 | 2,61 | 2,72 | 2,53 | 2,69 | 1,89% | 111.726,00 |
| 10.11.2025 | 2,66 | 2,79 | 2,54 | 2,64 | 0,38% | 174.981,00 |
| 07.11.2025 | 2,59 | 2,68 | 2,46 | 2,63 | 0,38% | 181.358,00 |
| 06.11.2025 | 2,39 | 3,07 | 2,39 | 2,62 | 9,62% | 747.041,00 |
| 05.11.2025 | 2,40 | 2,46 | 2,34 | 2,39 | -0,83% | 139.656,00 |
| 04.11.2025 | 2,43 | 2,50 | 2,30 | 2,41 | -1,63% | 181.990,00 |
| 03.11.2025 | 2,46 | 2,46 | 2,39 | 2,45 | 0,00% | 102.581,00 |
| 31.10.2025 | 2,42 | 2,48 | 2,36 | 2,45 | 0,82% | 173.871,00 |