28,290$
0,68%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,21 | 28,38 | 28,07 | 28,29 | 0,68% | 137.572,00 |
| 12.02.2026 | 28,20 | 28,55 | 28,07 | 28,10 | -0,18% | 184.719,00 |
| 11.02.2026 | 28,20 | 28,40 | 28,03 | 28,15 | 0,00% | 121.422,00 |
| 10.02.2026 | 27,76 | 28,27 | 27,76 | 28,15 | 0,86% | 197.018,00 |
| 09.02.2026 | 27,60 | 28,00 | 27,45 | 27,91 | 0,79% | 111.392,00 |
| 06.02.2026 | 27,72 | 27,91 | 27,40 | 27,69 | 0,58% | 145.103,00 |
| 05.02.2026 | 27,65 | 27,72 | 27,44 | 27,53 | -0,43% | 294.411,00 |
| 04.02.2026 | 27,45 | 27,74 | 27,30 | 27,65 | 1,43% | 434.393,00 |
| 03.02.2026 | 26,81 | 27,40 | 26,81 | 27,26 | 1,61% | 250.624,00 |
| 02.02.2026 | 26,92 | 27,17 | 26,79 | 26,83 | -0,34% | 458.907,00 |
| 30.01.2026 | 27,05 | 27,05 | 26,70 | 26,92 | -0,66% | 608.366,00 |
| 29.01.2026 | 27,15 | 27,38 | 26,89 | 27,10 | 0,26% | 346.617,00 |
| 28.01.2026 | 27,49 | 27,63 | 26,98 | 27,03 | -1,60% | 173.680,00 |
| 27.01.2026 | 27,37 | 27,62 | 27,33 | 27,47 | -0,18% | 716.325,00 |
| 26.01.2026 | 27,58 | 27,82 | 27,47 | 27,52 | -0,25% | 292.372,00 |
| 23.01.2026 | 27,34 | 27,73 | 27,03 | 27,59 | 0,95% | 928.002,00 |
| 22.01.2026 | 27,66 | 28,03 | 27,30 | 27,33 | -1,16% | 536.444,00 |
| 21.01.2026 | 28,06 | 28,06 | 27,54 | 27,65 | -1,23% | 117.961,00 |
| 20.01.2026 | 27,68 | 28,08 | 27,68 | 28,00 | -0,48% | 175.527,00 |
| 16.01.2026 | 27,78 | 28,18 | 27,68 | 28,13 | 1,01% | 293.750,00 |
| 15.01.2026 | 27,71 | 28,02 | 27,47 | 27,85 | 0,52% | 195.611,00 |
| 14.01.2026 | 27,23 | 27,72 | 27,23 | 27,71 | 1,89% | 224.696,00 |
| 13.01.2026 | 27,15 | 27,34 | 27,01 | 27,19 | -0,04% | 112.286,00 |
| 12.01.2026 | 27,36 | 27,51 | 27,15 | 27,20 | -1,05% | 104.406,00 |
| 09.01.2026 | 27,34 | 27,52 | 26,92 | 27,49 | 0,84% | 471.160,00 |
| 08.01.2026 | 26,88 | 27,66 | 26,88 | 27,26 | 0,85% | 468.115,00 |
| 07.01.2026 | 27,17 | 27,21 | 26,85 | 27,03 | -0,49% | 190.057,00 |
| 06.01.2026 | 27,10 | 27,30 | 27,04 | 27,16 | -0,30% | 297.896,00 |
| 05.01.2026 | 27,25 | 27,72 | 27,13 | 27,25 | -0,20% | 199.926,00 |
| 02.01.2026 | 27,24 | 27,51 | 26,93 | 27,30 | 0,40% | 101.024,00 |
| 31.12.2025 | 27,15 | 27,30 | 27,15 | 27,19 | -0,04% | 142.978,00 |
| 30.12.2025 | 27,26 | 27,57 | 27,17 | 27,20 | -0,73% | 248.611,00 |
| 29.12.2025 | 26,96 | 27,42 | 26,96 | 27,40 | 1,22% | 152.574,00 |
| 26.12.2025 | 26,80 | 27,07 | 26,73 | 27,07 | 0,63% | 164.999,00 |
| 24.12.2025 | 26,65 | 27,15 | 26,65 | 26,90 | 0,75% | 222.111,00 |
| 23.12.2025 | 27,10 | 27,16 | 26,68 | 26,70 | -1,15% | 251.468,00 |
| 22.12.2025 | 27,42 | 27,64 | 27,00 | 27,01 | -2,31% | 146.603,00 |
| 19.12.2025 | 27,62 | 28,02 | 27,62 | 27,65 | -0,29% | 372.066,00 |
| 18.12.2025 | 27,93 | 28,02 | 27,70 | 27,73 | -0,36% | 146.330,00 |
| 17.12.2025 | 27,96 | 28,33 | 27,72 | 27,83 | -0,78% | 243.601,00 |
| 16.12.2025 | 28,18 | 28,39 | 28,01 | 28,05 | -0,80% | 149.633,00 |
| 15.12.2025 | 28,50 | 28,50 | 28,08 | 28,28 | 0,23% | 168.335,00 |
| 12.12.2025 | 28,50 | 28,70 | 28,03 | 28,21 | -0,39% | 230.324,00 |
| 11.12.2025 | 28,05 | 28,40 | 28,05 | 28,32 | 1,29% | 316.695,00 |
| 10.12.2025 | 27,81 | 28,14 | 27,81 | 27,96 | 0,65% | 511.618,00 |
| 09.12.2025 | 27,88 | 28,24 | 27,77 | 27,78 | -0,79% | 223.185,00 |
| 08.12.2025 | 28,05 | 28,49 | 27,87 | 28,00 | 0,11% | 366.496,00 |
| 05.12.2025 | 28,15 | 28,33 | 27,94 | 27,97 | -1,38% | 301.551,00 |
| 04.12.2025 | 28,38 | 28,53 | 27,96 | 28,36 | -0,56% | 312.240,00 |
| 03.12.2025 | 28,61 | 28,86 | 28,26 | 28,52 | 0,32% | 230.549,00 |
| 02.12.2025 | 29,45 | 29,45 | 28,29 | 28,43 | -2,77% | 388.283,00 |
| 01.12.2025 | 29,80 | 30,02 | 29,11 | 29,24 | -2,60% | 386.327,00 |
| 28.11.2025 | 29,93 | 30,05 | 29,42 | 30,02 | 0,30% | 79.883,00 |
| 26.11.2025 | 29,49 | 30,22 | 29,48 | 29,93 | 1,32% | 399.168,00 |
| 25.11.2025 | 29,04 | 30,05 | 29,04 | 29,54 | 1,76% | 377.058,00 |
| 24.11.2025 | 29,50 | 29,53 | 28,81 | 29,03 | -1,69% | 409.468,00 |
| 21.11.2025 | 28,98 | 29,76 | 28,78 | 29,53 | 2,64% | 276.490,00 |
| 20.11.2025 | 29,35 | 29,48 | 28,73 | 28,77 | -1,27% | 386.734,00 |
| 19.11.2025 | 29,95 | 29,95 | 29,07 | 29,14 | -2,25% | 353.221,00 |
| 18.11.2025 | 29,81 | 29,98 | 29,39 | 29,81 | -0,40% | 378.584,00 |
| 17.11.2025 | 30,13 | 30,27 | 29,81 | 29,93 | -0,66% | 393.909,00 |
| 14.11.2025 | 29,48 | 30,27 | 29,41 | 30,13 | 1,81% | 640.060,00 |
| 13.11.2025 | 29,68 | 30,14 | 29,56 | 29,59 | -0,53% | 681.176,00 |
| 12.11.2025 | 29,86 | 30,05 | 29,62 | 29,75 | -0,37% | 611.255,00 |
| 11.11.2025 | 29,37 | 30,09 | 29,36 | 29,86 | 1,95% | 971.428,00 |
| 10.11.2025 | 29,43 | 30,10 | 29,27 | 29,29 | 0,21% | 1.129.092,00 |
| 07.11.2025 | 28,25 | 30,20 | 28,25 | 29,23 | 2,49% | 1.983.786,00 |
| 06.11.2025 | 29,78 | 29,95 | 28,26 | 28,52 | 34,34% | 3.059.025,00 |
| 05.11.2025 | 20,10 | 21,35 | 19,57 | 21,23 | 5,57% | 331.561,00 |
| 04.11.2025 | 20,13 | 20,45 | 20,01 | 20,11 | -0,59% | 217.291,00 |
| 03.11.2025 | 20,12 | 20,37 | 19,90 | 20,23 | 0,15% | 406.303,00 |
| 31.10.2025 | 20,46 | 20,55 | 20,05 | 20,20 | -1,22% | 198.148,00 |
| 30.10.2025 | 20,81 | 20,95 | 20,40 | 20,45 | -2,53% | 227.766,00 |
| 29.10.2025 | 22,51 | 22,55 | 20,87 | 20,98 | -7,41% | 365.635,00 |
| 28.10.2025 | 22,30 | 22,73 | 22,10 | 22,66 | 1,61% | 188.605,00 |
| 27.10.2025 | 22,06 | 22,34 | 22,06 | 22,30 | 1,18% | 108.981,00 |
| 24.10.2025 | 22,43 | 22,44 | 21,94 | 22,04 | -1,39% | 197.168,00 |
| 23.10.2025 | 22,48 | 22,88 | 22,34 | 22,35 | -0,84% | 187.167,00 |
| 22.10.2025 | 22,90 | 23,10 | 22,53 | 22,54 | -1,49% | 148.839,00 |
| 21.10.2025 | 22,93 | 23,05 | 22,17 | 22,88 | -1,08% | 259.171,00 |
| 20.10.2025 | 22,73 | 23,13 | 22,60 | 23,13 | 2,62% | 134.101,00 |
| 17.10.2025 | 22,34 | 22,76 | 22,32 | 22,54 | 0,22% | 118.729,00 |
| 16.10.2025 | 22,31 | 22,68 | 22,29 | 22,49 | 0,54% | 141.814,00 |
| 15.10.2025 | 22,29 | 22,60 | 21,98 | 22,37 | 0,81% | 174.142,00 |
| 14.10.2025 | 21,52 | 22,34 | 21,47 | 22,19 | 2,54% | 177.801,00 |
| 13.10.2025 | 21,61 | 21,73 | 21,28 | 21,64 | 0,93% | 224.686,00 |
| 10.10.2025 | 21,78 | 22,15 | 21,33 | 21,44 | -1,38% | 339.821,00 |
| 09.10.2025 | 21,77 | 22,16 | 21,47 | 21,74 | -0,46% | 321.626,00 |
| 08.10.2025 | 21,87 | 22,26 | 21,72 | 21,84 | -0,05% | 231.625,00 |
| 07.10.2025 | 22,81 | 23,03 | 21,81 | 21,85 | -4,46% | 256.310,00 |
| 06.10.2025 | 23,75 | 23,81 | 22,76 | 22,87 | -3,30% | 358.517,00 |
| 03.10.2025 | 23,96 | 24,07 | 23,62 | 23,65 | -0,59% | 46.457,00 |
| 02.10.2025 | 23,66 | 23,91 | 23,38 | 23,79 | 0,42% | 181.217,00 |
| 01.10.2025 | 23,38 | 23,76 | 23,10 | 23,69 | 0,47% | 207.599,00 |
| 30.09.2025 | 23,34 | 23,61 | 22,88 | 23,58 | 0,55% | 225.555,00 |
| 29.09.2025 | 23,39 | 23,48 | 23,00 | 23,45 | 1,12% | 342.482,00 |
| 26.09.2025 | 23,00 | 23,65 | 22,88 | 23,19 | 1,49% | 227.711,00 |
| 25.09.2025 | 23,26 | 23,49 | 22,67 | 22,85 | -2,97% | 225.823,00 |
| 24.09.2025 | 23,91 | 24,45 | 23,46 | 23,55 | -1,42% | 378.360,00 |
| 23.09.2025 | 24,29 | 24,55 | 23,81 | 23,89 | -1,65% | 247.461,00 |