25,240$
-5,68%
Echtzeit-Aktienkurs Golden Entertainment
Bid:
Ask:
Aktienkurse zur Golden Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,20 | 26,43 | 24,77 | 25,22 | -5,75% | 511.556,00 |
| 07.08.2025 | 27,00 | 28,13 | 26,49 | 26,76 | -0,52% | 198.077,00 |
| 06.08.2025 | 27,33 | 27,33 | 26,90 | 26,90 | -1,47% | 107.031,00 |
| 05.08.2025 | 27,34 | 27,42 | 26,97 | 27,30 | -0,07% | 173.682,00 |
| 04.08.2025 | 27,82 | 27,88 | 27,27 | 27,32 | -1,05% | 107.216,00 |
| 01.08.2025 | 27,70 | 28,07 | 27,39 | 27,61 | -1,78% | 137.584,00 |
| 31.07.2025 | 28,24 | 28,55 | 28,00 | 28,11 | -1,47% | 190.317,00 |
| 30.07.2025 | 29,03 | 29,33 | 28,35 | 28,53 | -1,25% | 184.893,00 |
| 29.07.2025 | 29,59 | 29,59 | 28,56 | 28,89 | -1,70% | 150.714,00 |
| 28.07.2025 | 29,39 | 29,59 | 29,09 | 29,39 | 0,17% | 100.335,00 |
| 25.07.2025 | 28,64 | 29,36 | 28,55 | 29,34 | 3,31% | 241.197,00 |
| 24.07.2025 | 28,85 | 29,28 | 28,35 | 28,40 | -2,24% | 185.759,00 |
| 23.07.2025 | 28,84 | 29,27 | 28,81 | 29,05 | 1,40% | 220.240,00 |
| 22.07.2025 | 28,99 | 29,24 | 28,31 | 28,65 | -1,10% | 171.206,00 |
| 21.07.2025 | 28,76 | 29,18 | 28,50 | 28,97 | 1,51% | 316.301,00 |
| 18.07.2025 | 29,24 | 29,24 | 28,48 | 28,54 | -2,39% | 180.551,00 |
| 17.07.2025 | 29,41 | 30,70 | 29,11 | 29,24 | -0,07% | 253.698,00 |
| 16.07.2025 | 29,84 | 31,58 | 28,37 | 29,26 | -7,90% | 367.187,00 |
| 15.07.2025 | 32,56 | 32,68 | 31,67 | 31,77 | -2,52% | 185.797,00 |
| 14.07.2025 | 31,99 | 32,74 | 31,93 | 32,59 | 1,31% | 178.418,00 |
| 11.07.2025 | 32,51 | 32,51 | 31,46 | 32,17 | -1,14% | 166.452,00 |
| 10.07.2025 | 31,04 | 32,63 | 30,99 | 32,54 | 5,00% | 204.009,00 |
| 09.07.2025 | 30,92 | 31,07 | 30,71 | 30,99 | 0,75% | 233.024,00 |
| 08.07.2025 | 30,50 | 31,04 | 30,45 | 30,76 | 1,52% | 126.343,00 |
| 07.07.2025 | 30,43 | 30,97 | 30,10 | 30,30 | -1,21% | 137.207,00 |
| 03.07.2025 | 30,89 | 31,01 | 30,54 | 30,67 | -0,10% | 73.471,00 |
| 02.07.2025 | 29,50 | 30,70 | 29,50 | 30,70 | 1,25% | 194.337,00 |
| 01.07.2025 | 29,31 | 30,93 | 29,31 | 30,32 | 3,02% | 156.940,00 |
| 30.06.2025 | 29,54 | 29,56 | 29,04 | 29,43 | -0,27% | 197.110,00 |
| 27.06.2025 | 29,40 | 29,56 | 29,08 | 29,51 | 0,65% | 288.457,00 |
| 26.06.2025 | 29,37 | 29,59 | 29,12 | 29,32 | -0,27% | 112.342,00 |
| 25.06.2025 | 29,66 | 29,70 | 29,26 | 29,40 | -1,54% | 153.492,00 |
| 24.06.2025 | 29,90 | 30,13 | 29,63 | 29,86 | 0,74% | 120.306,00 |
| 23.06.2025 | 28,90 | 29,68 | 28,39 | 29,64 | 2,28% | 134.014,00 |
| 20.06.2025 | 29,27 | 29,27 | 28,39 | 28,98 | 0,00% | 373.007,00 |
| 18.06.2025 | 27,83 | 29,09 | 27,83 | 28,98 | 3,65% | 263.885,00 |
| 17.06.2025 | 27,33 | 28,44 | 27,33 | 27,96 | 1,54% | 219.575,00 |
| 16.06.2025 | 27,22 | 27,68 | 27,10 | 27,54 | 1,98% | 209.036,00 |
| 13.06.2025 | 27,04 | 27,37 | 26,81 | 27,00 | -1,82% | 283.936,00 |
| 12.06.2025 | 27,51 | 27,79 | 27,24 | 27,50 | -0,90% | 162.722,00 |
| 11.06.2025 | 28,14 | 28,15 | 27,59 | 27,75 | -0,75% | 168.802,00 |
| 10.06.2025 | 27,56 | 28,14 | 27,39 | 27,96 | 1,86% | 223.587,00 |
| 09.06.2025 | 27,15 | 27,71 | 27,12 | 27,45 | 1,37% | 218.300,00 |
| 06.06.2025 | 27,23 | 27,68 | 26,92 | 27,08 | 1,18% | 202.229,00 |
| 05.06.2025 | 27,16 | 27,19 | 26,64 | 26,77 | -1,53% | 323.044,00 |
| 04.06.2025 | 28,32 | 28,41 | 27,06 | 27,18 | -4,23% | 196.982,00 |
| 03.06.2025 | 27,78 | 28,51 | 27,53 | 28,38 | 2,09% | 204.380,00 |
| 02.06.2025 | 28,41 | 28,47 | 27,70 | 27,80 | -2,56% | 139.489,00 |
| 30.05.2025 | 28,54 | 28,96 | 28,22 | 28,53 | -0,35% | 214.473,00 |
| 29.05.2025 | 28,69 | 28,76 | 28,34 | 28,63 | 0,07% | 128.100,00 |
| 28.05.2025 | 28,62 | 28,83 | 28,02 | 28,61 | -0,07% | 161.821,00 |
| 27.05.2025 | 28,61 | 28,95 | 28,13 | 28,63 | 1,89% | 189.975,00 |
| 23.05.2025 | 27,53 | 28,27 | 27,53 | 28,10 | -0,04% | 139.315,00 |
| 22.05.2025 | 27,41 | 28,32 | 27,25 | 28,11 | 2,14% | 200.178,00 |
| 21.05.2025 | 28,09 | 28,09 | 27,44 | 27,52 | -3,34% | 262.396,00 |
| 20.05.2025 | 28,50 | 28,61 | 28,04 | 28,47 | -0,56% | 213.131,00 |
| 19.05.2025 | 29,07 | 29,07 | 28,18 | 28,63 | -2,72% | 226.115,00 |
| 16.05.2025 | 29,25 | 29,49 | 29,00 | 29,43 | 0,58% | 174.412,00 |
| 15.05.2025 | 29,65 | 29,86 | 29,25 | 29,26 | -1,78% | 188.180,00 |
| 14.05.2025 | 29,42 | 29,84 | 29,18 | 29,79 | 1,26% | 169.764,00 |
| 13.05.2025 | 28,62 | 29,75 | 28,30 | 29,42 | 3,30% | 429.495,00 |
| 12.05.2025 | 28,63 | 28,92 | 27,87 | 28,48 | 4,25% | 231.931,00 |
| 09.05.2025 | 25,85 | 27,75 | 25,60 | 27,32 | 5,32% | 280.733,00 |
| 08.05.2025 | 26,01 | 26,40 | 25,71 | 25,94 | 0,31% | 150.742,00 |
| 07.05.2025 | 25,87 | 26,13 | 25,51 | 25,86 | 0,78% | 126.498,00 |
| 06.05.2025 | 25,37 | 25,86 | 25,28 | 25,66 | -0,85% | 87.747,00 |
| 05.05.2025 | 26,01 | 26,62 | 25,86 | 25,88 | -1,33% | 85.525,00 |
| 02.05.2025 | 26,55 | 26,67 | 25,91 | 26,23 | 1,67% | 89.408,00 |
| 01.05.2025 | 25,83 | 26,04 | 25,50 | 25,80 | 0,39% | 104.904,00 |
| 30.04.2025 | 25,80 | 25,87 | 25,16 | 25,70 | -1,91% | 132.868,00 |
| 29.04.2025 | 25,74 | 26,26 | 25,53 | 26,20 | 1,28% | 151.843,00 |
| 28.04.2025 | 26,27 | 26,53 | 25,59 | 25,87 | -1,71% | 179.180,00 |
| 25.04.2025 | 25,88 | 26,35 | 25,84 | 26,32 | 1,78% | 153.424,00 |
| 24.04.2025 | 25,67 | 26,00 | 25,55 | 25,86 | -0,46% | 105.923,00 |
| 23.04.2025 | 27,29 | 27,29 | 25,93 | 25,98 | -1,44% | 152.915,00 |
| 22.04.2025 | 25,73 | 26,41 | 25,24 | 26,36 | 3,70% | 222.325,00 |
| 21.04.2025 | 25,30 | 25,52 | 25,03 | 25,42 | -0,55% | 173.398,00 |
| 17.04.2025 | 25,55 | 25,83 | 25,22 | 25,56 | 0,16% | 142.213,00 |
| 16.04.2025 | 25,12 | 25,72 | 25,00 | 25,52 | 1,59% | 156.214,00 |
| 15.04.2025 | 25,03 | 25,64 | 24,99 | 25,12 | -0,04% | 178.795,00 |
| 14.04.2025 | 25,52 | 25,75 | 24,48 | 25,13 | 0,04% | 336.324,00 |
| 11.04.2025 | 25,47 | 25,47 | 24,58 | 25,12 | -1,68% | 163.960,00 |
| 10.04.2025 | 25,94 | 26,15 | 25,16 | 25,55 | -4,02% | 223.625,00 |
| 09.04.2025 | 24,60 | 27,53 | 24,60 | 26,62 | 6,27% | 384.057,00 |
| 08.04.2025 | 25,90 | 25,90 | 24,70 | 25,05 | 0,00% | 376.266,00 |
| 07.04.2025 | 23,90 | 26,51 | 23,69 | 25,05 | 1,83% | 377.255,00 |
| 04.04.2025 | 25,10 | 25,10 | 22,66 | 24,60 | -1,44% | 741.819,00 |
| 03.04.2025 | 26,01 | 26,65 | 24,48 | 24,96 | -9,10% | 339.482,00 |
| 02.04.2025 | 26,43 | 27,73 | 26,43 | 27,46 | 2,54% | 140.391,00 |
| 01.04.2025 | 26,14 | 27,00 | 25,98 | 26,78 | 1,44% | 183.076,00 |
| 31.03.2025 | 26,20 | 26,60 | 25,92 | 26,40 | -0,45% | 169.119,00 |
| 28.03.2025 | 27,58 | 28,13 | 26,47 | 26,52 | -3,77% | 189.572,00 |
| 27.03.2025 | 27,37 | 27,93 | 26,94 | 27,56 | 0,99% | 179.152,00 |
| 26.03.2025 | 27,64 | 27,80 | 27,10 | 27,29 | -1,73% | 150.497,00 |
| 25.03.2025 | 28,05 | 28,35 | 27,69 | 27,77 | -0,93% | 181.107,00 |
| 24.03.2025 | 27,76 | 28,17 | 27,46 | 28,03 | 2,60% | 201.208,00 |
| 21.03.2025 | 27,44 | 27,55 | 26,74 | 27,32 | -2,57% | 619.001,00 |
| 20.03.2025 | 27,90 | 28,58 | 27,74 | 28,04 | -0,53% | 441.241,00 |
| 19.03.2025 | 26,76 | 28,37 | 26,68 | 28,19 | 3,72% | 309.967,00 |
| 18.03.2025 | 27,03 | 27,41 | 26,67 | 27,18 | -0,40% | 361.739,00 |