2,500$
-6,72%
Echtzeit-Aktienkurs Full House Resorts
Bid:
Ask:
Aktienkurse zur Full House Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,68 | 2,71 | 2,49 | 2,50 | -6,72% | 231.768,00 |
| 28.05.2026 | 2,70 | 2,79 | 2,65 | 2,68 | -0,37% | 120.379,00 |
| 27.05.2026 | 2,61 | 2,75 | 2,61 | 2,69 | 3,86% | 120.875,00 |
| 26.05.2026 | 2,66 | 2,71 | 2,58 | 2,59 | -2,45% | 155.593,00 |
| 22.05.2026 | 2,81 | 2,82 | 2,57 | 2,66 | -5,18% | 524.787,00 |
| 21.05.2026 | 2,75 | 2,81 | 2,67 | 2,80 | 2,19% | 111.578,00 |
| 20.05.2026 | 2,78 | 2,78 | 2,65 | 2,74 | 0,74% | 176.579,00 |
| 19.05.2026 | 2,67 | 2,73 | 2,66 | 2,72 | -0,18% | 62.084,00 |
| 18.05.2026 | 2,67 | 2,87 | 2,63 | 2,73 | 2,06% | 48.386,00 |
| 15.05.2026 | 2,93 | 2,93 | 2,64 | 2,67 | -10,85% | 238.472,00 |
| 14.05.2026 | 2,91 | 3,03 | 2,91 | 3,00 | 2,04% | 212.280,00 |
| 13.05.2026 | 2,82 | 2,95 | 2,77 | 2,94 | 3,71% | 149.452,00 |
| 12.05.2026 | 2,91 | 3,02 | 2,80 | 2,83 | -3,41% | 254.812,00 |
| 11.05.2026 | 2,93 | 3,06 | 2,89 | 2,93 | -1,35% | 194.593,00 |
| 08.05.2026 | 2,63 | 3,02 | 2,47 | 2,97 | 15,56% | 490.564,00 |
| 07.05.2026 | 2,47 | 2,65 | 2,47 | 2,57 | 1,98% | 194.197,00 |
| 06.05.2026 | 2,52 | 2,61 | 2,50 | 2,52 | 0,00% | 145.745,00 |
| 05.05.2026 | 2,54 | 2,60 | 2,43 | 2,52 | 0,40% | 119.592,00 |
| 04.05.2026 | 2,56 | 2,57 | 2,35 | 2,51 | -1,18% | 240.232,00 |
| 01.05.2026 | 2,44 | 2,61 | 2,43 | 2,54 | 4,96% | 153.750,00 |
| 30.04.2026 | 2,43 | 2,44 | 2,40 | 2,42 | 0,41% | 27.305,00 |
| 29.04.2026 | 2,41 | 2,44 | 2,37 | 2,41 | 0,42% | 28.820,00 |
| 28.04.2026 | 2,40 | 2,44 | 2,36 | 2,40 | -0,83% | 221.699,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,39 | 2,42 | -2,81% | 58.053,00 |
| 24.04.2026 | 2,46 | 2,52 | 2,38 | 2,49 | 1,01% | 57.941,00 |
| 23.04.2026 | 2,43 | 2,49 | 2,40 | 2,47 | 3,14% | 91.938,00 |
| 22.04.2026 | 2,38 | 2,50 | 2,36 | 2,39 | -2,85% | 119.051,00 |
| 21.04.2026 | 2,59 | 2,67 | 2,46 | 2,46 | -8,55% | 86.444,00 |
| 20.04.2026 | 2,63 | 2,81 | 2,63 | 2,69 | 3,07% | 497.040,00 |
| 17.04.2026 | 2,43 | 2,63 | 2,40 | 2,61 | 9,66% | 183.319,00 |
| 16.04.2026 | 2,45 | 2,45 | 2,36 | 2,38 | -3,25% | 69.529,00 |
| 15.04.2026 | 2,52 | 2,54 | 2,46 | 2,46 | -1,20% | 76.248,00 |
| 14.04.2026 | 2,47 | 2,55 | 2,47 | 2,49 | 0,40% | 54.488,00 |
| 13.04.2026 | 2,42 | 2,48 | 2,35 | 2,48 | 0,00% | 125.965,00 |
| 10.04.2026 | 2,70 | 2,74 | 2,45 | 2,48 | -8,15% | 146.588,00 |
| 09.04.2026 | 2,70 | 2,73 | 2,59 | 2,70 | 0,00% | 135.228,00 |
| 08.04.2026 | 2,69 | 2,73 | 2,58 | 2,70 | 4,65% | 226.769,00 |
| 07.04.2026 | 2,56 | 2,59 | 2,53 | 2,58 | 0,78% | 112.524,00 |
| 06.04.2026 | 2,55 | 2,61 | 2,50 | 2,56 | 0,39% | 91.223,00 |
| 02.04.2026 | 2,39 | 2,57 | 2,37 | 2,55 | 5,81% | 93.276,00 |
| 01.04.2026 | 2,29 | 2,46 | 2,26 | 2,41 | 6,64% | 193.508,00 |
| 31.03.2026 | 2,24 | 2,28 | 2,17 | 2,26 | 4,63% | 109.962,00 |
| 30.03.2026 | 2,19 | 2,26 | 2,13 | 2,16 | 0,47% | 101.988,00 |
| 27.03.2026 | 2,24 | 2,24 | 2,14 | 2,15 | -5,49% | 140.101,00 |
| 26.03.2026 | 2,28 | 2,30 | 2,24 | 2,28 | -1,09% | 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 |