92,680$
0,53%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 92,18 | 93,35 | 91,85 | 92,70 | 0,55% | 16.415,00 |
| 06.11.2025 | 92,42 | 92,53 | 91,11 | 92,19 | 0,97% | 66.534,00 |
| 05.11.2025 | 90,42 | 91,35 | 89,38 | 91,30 | 1,68% | 100.135,00 |
| 04.11.2025 | 90,17 | 90,32 | 89,21 | 89,79 | -0,37% | 65.443,00 |
| 03.11.2025 | 88,48 | 90,60 | 88,48 | 90,12 | 0,06% | 132.083,00 |
| 31.10.2025 | 89,70 | 92,24 | 88,47 | 90,07 | 0,49% | 339.472,00 |
| 30.10.2025 | 89,13 | 90,26 | 88,13 | 89,63 | 0,82% | 92.901,00 |
| 29.10.2025 | 92,00 | 93,07 | 88,40 | 88,90 | -3,53% | 76.691,00 |
| 28.10.2025 | 92,79 | 93,56 | 91,67 | 92,15 | -1,09% | 90.049,00 |
| 27.10.2025 | 91,76 | 93,83 | 91,17 | 93,17 | 1,65% | 76.749,00 |
| 24.10.2025 | 93,40 | 93,40 | 91,06 | 91,66 | -1,43% | 67.482,00 |
| 23.10.2025 | 93,75 | 94,73 | 92,21 | 92,99 | -0,24% | 75.898,00 |
| 22.10.2025 | 94,80 | 94,80 | 90,17 | 93,21 | -4,12% | 122.548,00 |
| 21.10.2025 | 96,47 | 97,96 | 95,26 | 97,22 | 0,72% | 137.581,00 |
| 20.10.2025 | 94,88 | 97,42 | 94,78 | 96,52 | 2,05% | 164.625,00 |
| 17.10.2025 | 94,79 | 96,21 | 94,32 | 94,59 | -0,13% | 105.606,00 |
| 16.10.2025 | 95,38 | 95,95 | 94,07 | 94,71 | -0,49% | 67.619,00 |
| 15.10.2025 | 96,51 | 97,18 | 95,00 | 95,17 | -1,10% | 83.648,00 |
| 14.10.2025 | 95,04 | 97,28 | 94,85 | 96,23 | 0,86% | 57.971,00 |
| 13.10.2025 | 97,09 | 98,25 | 95,41 | 95,41 | -1,39% | 59.720,00 |
| 10.10.2025 | 97,98 | 97,98 | 95,29 | 96,75 | -1,26% | 83.601,00 |
| 09.10.2025 | 98,00 | 99,36 | 96,51 | 97,98 | -0,04% | 165.808,00 |
| 08.10.2025 | 99,78 | 99,78 | 97,78 | 98,02 | -1,10% | 46.238,00 |
| 07.10.2025 | 99,81 | 100,05 | 97,62 | 99,11 | -1,28% | 77.374,00 |
| 06.10.2025 | 103,80 | 103,88 | 100,25 | 100,40 | -3,08% | 60.468,00 |
| 03.10.2025 | 106,13 | 106,16 | 103,52 | 103,59 | -1,88% | 5.689,00 |
| 02.10.2025 | 105,34 | 107,00 | 103,59 | 105,57 | -0,07% | 54.691,00 |
| 01.10.2025 | 105,11 | 106,24 | 103,32 | 105,64 | -0,30% | 87.008,00 |
| 30.09.2025 | 105,59 | 106,23 | 104,60 | 105,96 | 0,81% | 84.925,00 |
| 29.09.2025 | 105,00 | 105,17 | 104,03 | 105,11 | 0,54% | 57.711,00 |
| 26.09.2025 | 103,27 | 105,31 | 103,15 | 104,55 | 1,65% | 71.753,00 |
| 25.09.2025 | 102,90 | 103,09 | 101,98 | 102,85 | -0,43% | 48.349,00 |
| 24.09.2025 | 104,04 | 105,22 | 102,75 | 103,29 | -1,10% | 74.931,00 |
| 23.09.2025 | 102,94 | 104,82 | 102,27 | 104,44 | 1,18% | 81.957,00 |
| 22.09.2025 | 102,14 | 103,72 | 101,18 | 103,22 | 0,97% | 77.233,00 |
| 19.09.2025 | 102,22 | 103,10 | 100,92 | 102,23 | -0,27% | 318.319,00 |
| 18.09.2025 | 101,63 | 102,97 | 101,22 | 102,50 | 1,08% | 91.349,00 |
| 17.09.2025 | 101,69 | 103,28 | 101,05 | 101,40 | 0,29% | 75.141,00 |
| 16.09.2025 | 101,43 | 102,05 | 100,20 | 101,11 | -0,58% | 76.616,00 |
| 15.09.2025 | 103,93 | 103,93 | 101,69 | 101,70 | -2,31% | 113.201,00 |
| 12.09.2025 | 103,80 | 104,49 | 102,81 | 104,10 | -0,36% | 155.299,00 |
| 11.09.2025 | 102,78 | 104,53 | 102,46 | 104,48 | 2,03% | 54.066,00 |
| 10.09.2025 | 101,89 | 102,45 | 100,88 | 102,40 | 0,31% | 88.595,00 |
| 09.09.2025 | 102,16 | 103,46 | 101,04 | 102,09 | -0,02% | 49.649,00 |
| 08.09.2025 | 102,41 | 102,53 | 100,35 | 102,11 | 0,23% | 120.610,00 |
| 05.09.2025 | 103,61 | 104,96 | 101,67 | 101,88 | -1,76% | 64.988,00 |
| 04.09.2025 | 102,36 | 103,73 | 101,71 | 103,71 | 1,50% | 55.619,00 |
| 03.09.2025 | 102,37 | 105,68 | 100,77 | 102,18 | -0,50% | 277.020,00 |
| 02.09.2025 | 103,08 | 103,48 | 102,05 | 102,69 | -1,57% | 78.023,00 |
| 29.08.2025 | 104,79 | 105,57 | 103,26 | 104,33 | -0,75% | 117.381,00 |
| 28.08.2025 | 105,65 | 106,75 | 103,88 | 105,12 | -0,35% | 74.772,00 |
| 27.08.2025 | 104,43 | 105,66 | 100,02 | 105,49 | 0,50% | 76.320,00 |
| 26.08.2025 | 103,82 | 105,11 | 103,67 | 104,96 | 0,86% | 69.314,00 |
| 25.08.2025 | 104,60 | 104,60 | 103,82 | 104,07 | -0,88% | 64.020,00 |
| 22.08.2025 | 102,96 | 105,14 | 102,51 | 104,99 | 2,56% | 79.030,00 |
| 21.08.2025 | 101,08 | 102,64 | 101,08 | 102,37 | 1,24% | 53.199,00 |
| 20.08.2025 | 101,10 | 101,41 | 100,41 | 101,12 | 0,11% | 62.969,00 |
| 19.08.2025 | 101,27 | 101,72 | 100,76 | 101,01 | 0,04% | 53.961,00 |
| 18.08.2025 | 100,44 | 101,80 | 100,34 | 100,97 | 0,56% | 62.364,00 |
| 15.08.2025 | 101,86 | 101,94 | 98,68 | 100,41 | -1,29% | 132.222,00 |
| 14.08.2025 | 100,56 | 101,85 | 100,18 | 101,72 | 0,60% | 76.425,00 |
| 13.08.2025 | 99,36 | 101,15 | 98,16 | 101,11 | 2,10% | 69.683,00 |
| 12.08.2025 | 96,88 | 99,21 | 96,80 | 99,03 | 2,48% | 66.204,00 |
| 11.08.2025 | 96,94 | 97,37 | 95,47 | 96,63 | -0,18% | 73.168,00 |
| 08.08.2025 | 97,49 | 97,96 | 96,18 | 96,80 | -0,40% | 80.325,00 |
| 07.08.2025 | 100,06 | 100,06 | 96,79 | 97,19 | -2,42% | 83.213,00 |
| 06.08.2025 | 100,45 | 101,05 | 99,33 | 99,60 | -0,92% | 94.218,00 |
| 05.08.2025 | 101,40 | 101,40 | 99,47 | 100,52 | -0,88% | 118.345,00 |
| 04.08.2025 | 101,69 | 102,80 | 100,89 | 101,41 | -0,09% | 68.634,00 |
| 01.08.2025 | 101,49 | 102,37 | 100,13 | 101,50 | -1,49% | 144.480,00 |
| 31.07.2025 | 102,61 | 103,25 | 102,20 | 103,03 | -0,29% | 129.649,00 |
| 30.07.2025 | 102,81 | 104,74 | 102,71 | 103,33 | 0,54% | 110.236,00 |
| 29.07.2025 | 105,05 | 105,12 | 102,46 | 102,77 | -1,51% | 154.479,00 |
| 28.07.2025 | 104,29 | 105,72 | 103,93 | 104,35 | 0,01% | 127.961,00 |
| 25.07.2025 | 106,04 | 106,04 | 104,20 | 104,34 | -1,02% | 208.328,00 |
| 24.07.2025 | 108,02 | 108,02 | 105,40 | 105,42 | -2,58% | 150.910,00 |
| 23.07.2025 | 106,75 | 108,52 | 106,19 | 108,21 | 1,42% | 182.830,00 |
| 22.07.2025 | 105,72 | 106,80 | 105,00 | 106,70 | 1,24% | 207.914,00 |
| 21.07.2025 | 104,70 | 105,87 | 102,87 | 105,39 | 0,23% | 233.449,00 |
| 18.07.2025 | 105,16 | 107,00 | 103,18 | 105,15 | 0,31% | 327.013,00 |
| 17.07.2025 | 107,42 | 113,88 | 101,38 | 104,83 | 20,00% | 677.896,00 |
| 16.07.2025 | 86,63 | 87,97 | 85,66 | 87,36 | 1,75% | 180.105,00 |
| 15.07.2025 | 87,45 | 87,70 | 85,71 | 85,86 | -1,87% | 126.373,00 |
| 14.07.2025 | 86,70 | 87,76 | 86,11 | 87,50 | 0,99% | 143.496,00 |
| 11.07.2025 | 89,11 | 89,50 | 86,56 | 86,64 | -3,00% | 151.707,00 |
| 10.07.2025 | 88,90 | 90,36 | 88,49 | 89,32 | 0,50% | 118.172,00 |
| 09.07.2025 | 89,04 | 89,04 | 87,56 | 88,88 | -0,09% | 136.652,00 |
| 08.07.2025 | 89,00 | 90,05 | 88,60 | 88,96 | -0,03% | 120.841,00 |
| 07.07.2025 | 89,30 | 90,20 | 88,24 | 88,99 | -0,89% | 98.420,00 |
| 03.07.2025 | 90,05 | 90,42 | 88,75 | 89,79 | 0,41% | 59.753,00 |
| 02.07.2025 | 88,57 | 89,73 | 87,81 | 89,42 | 0,61% | 67.609,00 |
| 01.07.2025 | 86,51 | 90,02 | 86,51 | 88,88 | 2,82% | 75.255,00 |
| 30.06.2025 | 87,26 | 88,28 | 85,71 | 86,44 | -0,85% | 99.788,00 |
| 27.06.2025 | 86,66 | 87,22 | 86,09 | 87,18 | 1,04% | 132.642,00 |
| 26.06.2025 | 86,28 | 87,03 | 85,40 | 86,28 | 0,51% | 73.527,00 |
| 25.06.2025 | 86,10 | 86,73 | 85,61 | 85,84 | -0,45% | 61.547,00 |
| 24.06.2025 | 86,79 | 87,39 | 85,91 | 86,23 | 0,14% | 79.939,00 |
| 23.06.2025 | 84,72 | 86,83 | 84,23 | 86,11 | 1,44% | 71.232,00 |
| 20.06.2025 | 84,94 | 85,14 | 83,30 | 84,89 | 0,83% | 379.608,00 |
| 18.06.2025 | 83,39 | 85,00 | 83,10 | 84,19 | 0,73% | 92.810,00 |