79,610$
1,47%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,78 | 79,67 | 78,52 | 79,61 | 1,47% | 8.776,00 |
| 04.11.2024 | 78,11 | 78,74 | 77,77 | 78,46 | 0,01% | 63.949,00 |
| 01.11.2024 | 78,65 | 78,98 | 78,16 | 78,45 | 0,04% | 53.654,00 |
| 31.10.2024 | 79,67 | 79,84 | 78,26 | 78,42 | -1,46% | 46.319,00 |
| 30.10.2024 | 79,39 | 80,39 | 79,08 | 79,58 | -0,23% | 62.632,00 |
| 29.10.2024 | 78,59 | 80,28 | 78,59 | 79,76 | 0,81% | 103.856,00 |
| 28.10.2024 | 79,16 | 79,55 | 78,64 | 79,12 | 0,05% | 123.204,00 |
| 25.10.2024 | 78,65 | 80,17 | 78,37 | 79,08 | 0,83% | 87.575,00 |
| 24.10.2024 | 78,49 | 79,70 | 76,50 | 78,43 | 6,50% | 135.874,00 |
| 23.10.2024 | 73,78 | 74,38 | 73,08 | 73,64 | -0,16% | 72.226,00 |
| 22.10.2024 | 73,71 | 73,92 | 73,33 | 73,76 | -0,09% | 56.970,00 |
| 21.10.2024 | 75,61 | 75,61 | 73,73 | 73,83 | -2,75% | 79.386,00 |
| 18.10.2024 | 77,75 | 77,75 | 75,90 | 75,92 | -1,82% | 52.543,00 |
| 17.10.2024 | 77,35 | 77,70 | 77,01 | 77,33 | -0,31% | 57.822,00 |
| 16.10.2024 | 76,52 | 77,73 | 76,40 | 77,57 | 1,80% | 98.977,00 |
| 15.10.2024 | 75,60 | 76,74 | 75,37 | 76,20 | 1,15% | 142.702,00 |
| 14.10.2024 | 75,53 | 75,55 | 75,01 | 75,33 | -0,53% | 164.098,00 |
| 11.10.2024 | 75,47 | 76,39 | 75,08 | 75,73 | 0,32% | 61.954,00 |
| 10.10.2024 | 75,72 | 75,99 | 75,36 | 75,49 | -0,96% | 59.051,00 |
| 09.10.2024 | 76,48 | 77,06 | 76,20 | 76,22 | -0,21% | 50.931,00 |
| 08.10.2024 | 76,60 | 77,21 | 76,31 | 76,38 | -0,17% | 86.097,00 |
| 07.10.2024 | 77,66 | 77,66 | 76,23 | 76,51 | -1,86% | 66.543,00 |
| 04.10.2024 | 77,78 | 77,97 | 76,95 | 77,96 | 1,04% | 117.758,00 |
| 03.10.2024 | 77,79 | 77,98 | 76,89 | 77,16 | -1,27% | 46.458,00 |
| 02.10.2024 | 77,50 | 78,24 | 77,41 | 78,15 | 0,85% | 73.829,00 |
| 01.10.2024 | 79,01 | 79,01 | 77,21 | 77,49 | -2,18% | 74.055,00 |
| 30.09.2024 | 79,01 | 79,84 | 78,80 | 79,22 | 0,38% | 78.143,00 |
| 27.09.2024 | 79,44 | 79,94 | 78,69 | 78,92 | -0,03% | 102.323,00 |
| 26.09.2024 | 77,69 | 79,09 | 77,60 | 78,94 | 2,63% | 91.963,00 |
| 25.09.2024 | 77,67 | 78,01 | 76,82 | 76,92 | -0,57% | 119.535,00 |
| 24.09.2024 | 76,53 | 78,00 | 76,30 | 77,36 | 1,18% | 111.368,00 |
| 23.09.2024 | 76,68 | 76,79 | 75,51 | 76,46 | 0,26% | 92.359,00 |
| 20.09.2024 | 76,36 | 77,28 | 75,35 | 76,26 | -0,51% | 1.349.469,00 |
| 19.09.2024 | 77,74 | 77,89 | 75,87 | 76,65 | 0,25% | 138.495,00 |
| 18.09.2024 | 75,98 | 78,16 | 75,27 | 76,46 | 0,33% | 141.381,00 |
| 17.09.2024 | 75,45 | 76,85 | 75,45 | 76,21 | 1,64% | 160.400,00 |
| 16.09.2024 | 75,75 | 75,84 | 74,00 | 74,98 | -0,50% | 210.102,00 |
| 13.09.2024 | 74,96 | 75,86 | 73,85 | 75,36 | 0,69% | 89.168,00 |
| 12.09.2024 | 74,84 | 75,21 | 74,37 | 74,84 | 0,58% | 51.103,00 |
| 11.09.2024 | 74,33 | 74,54 | 72,98 | 74,41 | -0,55% | 51.243,00 |
| 10.09.2024 | 75,37 | 75,37 | 74,16 | 74,82 | -1,02% | 66.355,00 |
| 09.09.2024 | 75,09 | 76,55 | 74,85 | 75,59 | 0,49% | 103.228,00 |
| 06.09.2024 | 75,56 | 75,86 | 74,70 | 75,22 | -0,15% | 58.235,00 |
| 05.09.2024 | 75,65 | 75,99 | 74,72 | 75,33 | 0,08% | 76.273,00 |
| 04.09.2024 | 74,57 | 76,20 | 74,57 | 75,27 | 0,51% | 188.553,00 |
| 03.09.2024 | 75,09 | 76,11 | 74,47 | 74,89 | -1,36% | 76.532,00 |
| 30.08.2024 | 75,36 | 76,02 | 74,88 | 75,92 | 0,72% | 75.568,00 |
| 29.08.2024 | 75,66 | 77,47 | 75,15 | 75,38 | -0,24% | 101.253,00 |
| 28.08.2024 | 74,40 | 75,56 | 73,66 | 75,56 | 1,86% | 105.769,00 |
| 27.08.2024 | 74,41 | 74,53 | 73,88 | 74,18 | -0,47% | 39.117,00 |
| 26.08.2024 | 74,99 | 75,23 | 74,30 | 74,53 | 0,39% | 93.964,00 |
| 23.08.2024 | 73,73 | 74,83 | 73,30 | 74,24 | 1,53% | 135.879,00 |
| 22.08.2024 | 75,19 | 75,20 | 72,18 | 73,12 | -2,97% | 191.976,00 |
| 21.08.2024 | 74,55 | 75,45 | 74,55 | 75,36 | 1,13% | 56.573,00 |
| 20.08.2024 | 74,80 | 75,13 | 73,90 | 74,52 | 0,01% | 96.483,00 |
| 19.08.2024 | 74,72 | 75,25 | 74,30 | 74,51 | -0,45% | 52.941,00 |
| 16.08.2024 | 74,40 | 75,21 | 73,88 | 74,85 | 0,59% | 75.899,00 |
| 15.08.2024 | 74,15 | 74,83 | 73,85 | 74,41 | 1,96% | 44.703,00 |
| 14.08.2024 | 73,53 | 73,78 | 72,41 | 72,98 | -0,94% | 69.349,00 |
| 13.08.2024 | 72,94 | 74,14 | 72,54 | 73,67 | 1,29% | 107.052,00 |
| 12.08.2024 | 73,25 | 73,71 | 72,12 | 72,73 | -0,52% | 85.009,00 |
| 09.08.2024 | 73,18 | 73,41 | 72,65 | 73,11 | -0,64% | 56.791,00 |
| 08.08.2024 | 72,58 | 73,73 | 72,31 | 73,58 | 1,94% | 40.704,00 |
| 07.08.2024 | 72,56 | 73,05 | 71,65 | 72,18 | 0,17% | 61.983,00 |
| 06.08.2024 | 70,73 | 72,83 | 70,56 | 72,06 | 1,61% | 73.295,00 |
| 05.08.2024 | 70,68 | 71,51 | 70,02 | 70,92 | -2,86% | 132.652,00 |
| 02.08.2024 | 72,90 | 73,47 | 71,09 | 73,01 | -2,12% | 132.655,00 |
| 01.08.2024 | 78,51 | 78,78 | 74,59 | 74,59 | -4,71% | 88.212,00 |
| 31.07.2024 | 78,58 | 80,22 | 77,58 | 78,28 | -0,38% | 87.856,00 |
| 30.07.2024 | 78,59 | 79,44 | 77,86 | 78,58 | 0,67% | 124.613,00 |
| 29.07.2024 | 76,64 | 78,39 | 76,64 | 78,06 | 0,30% | 110.995,00 |
| 26.07.2024 | 77,23 | 78,35 | 76,45 | 77,83 | 1,71% | 131.881,00 |
| 25.07.2024 | 71,91 | 77,50 | 67,14 | 76,52 | 11,17% | 268.486,00 |
| 24.07.2024 | 69,58 | 69,58 | 68,76 | 68,83 | -1,60% | 95.149,00 |
| 23.07.2024 | 68,69 | 70,24 | 68,69 | 69,95 | 1,27% | 128.709,00 |
| 22.07.2024 | 69,20 | 69,41 | 68,50 | 69,07 | 0,45% | 63.553,00 |
| 19.07.2024 | 69,57 | 69,77 | 68,60 | 68,76 | -0,84% | 86.544,00 |
| 18.07.2024 | 70,19 | 70,80 | 69,32 | 69,34 | -1,53% | 76.934,00 |
| 17.07.2024 | 70,90 | 71,62 | 70,30 | 70,42 | -1,29% | 103.082,00 |
| 16.07.2024 | 70,35 | 71,57 | 69,72 | 71,34 | 2,25% | 135.181,00 |
| 15.07.2024 | 69,35 | 70,46 | 69,35 | 69,77 | 0,84% | 75.185,00 |
| 12.07.2024 | 69,19 | 69,81 | 68,77 | 69,19 | 0,82% | 95.764,00 |
| 11.07.2024 | 68,00 | 69,02 | 67,80 | 68,63 | 2,20% | 87.774,00 |
| 10.07.2024 | 66,47 | 67,40 | 66,47 | 67,15 | 1,05% | 47.300,00 |
| 09.07.2024 | 66,72 | 66,78 | 66,20 | 66,45 | -0,58% | 93.422,00 |
| 08.07.2024 | 66,79 | 67,14 | 66,64 | 66,84 | 0,68% | 86.804,00 |
| 05.07.2024 | 66,77 | 66,77 | 65,94 | 66,39 | -0,72% | 76.307,00 |
| 03.07.2024 | 66,56 | 66,98 | 65,65 | 66,87 | 0,89% | 61.285,00 |
| 02.07.2024 | 66,58 | 66,58 | 65,81 | 66,28 | -0,14% | 103.711,00 |
| 01.07.2024 | 67,90 | 67,90 | 66,06 | 66,37 | -2,58% | 103.364,00 |
| 28.06.2024 | 68,42 | 68,69 | 67,98 | 68,13 | 0,03% | 127.352,00 |
| 27.06.2024 | 67,85 | 68,19 | 67,39 | 68,11 | 0,92% | 118.820,00 |
| 26.06.2024 | 67,10 | 67,56 | 66,71 | 67,49 | 0,01% | 137.860,00 |
| 25.06.2024 | 68,18 | 68,46 | 67,27 | 67,48 | -1,50% | 91.837,00 |
| 24.06.2024 | 68,65 | 69,15 | 68,35 | 68,51 | 0,45% | 96.489,00 |
| 21.06.2024 | 68,36 | 69,26 | 67,94 | 68,20 | 0,25% | 1.653.993,00 |
| 20.06.2024 | 67,83 | 69,55 | 67,65 | 68,03 | -0,23% | 119.093,00 |
| 18.06.2024 | 68,54 | 68,69 | 67,90 | 68,19 | -0,42% | 106.341,00 |
| 17.06.2024 | 67,10 | 68,57 | 66,73 | 68,48 | 2,01% | 113.182,00 |
| 14.06.2024 | 67,07 | 67,28 | 66,00 | 67,13 | -0,46% | 134.826,00 |