67,990$
-0,82%
Echtzeit-Aktienkurs Monarch Casino & Resort Inc.
Bid:
Ask:
Aktienkurse zur Monarch Casino & Resort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,27 | 68,78 | 67,34 | 68,07 | -0,70% | 90.157,00 |
| 25.04.2024 | 68,47 | 68,94 | 68,11 | 68,55 | -0,54% | 66.673,00 |
| 24.04.2024 | 68,99 | 69,75 | 68,86 | 68,92 | -0,75% | 57.011,00 |
| 23.04.2024 | 68,75 | 70,02 | 68,14 | 69,44 | 1,58% | 84.504,00 |
| 22.04.2024 | 67,34 | 69,51 | 67,34 | 68,36 | 1,51% | 172.051,00 |
| 19.04.2024 | 66,30 | 67,83 | 66,30 | 67,34 | 0,99% | 93.780,00 |
| 18.04.2024 | 67,33 | 67,33 | 64,50 | 66,68 | -4,15% | 175.822,00 |
| 17.04.2024 | 70,70 | 71,72 | 69,22 | 69,57 | -1,16% | 106.577,00 |
| 16.04.2024 | 70,05 | 70,56 | 69,32 | 70,39 | -0,17% | 72.096,00 |
| 15.04.2024 | 70,70 | 71,40 | 70,51 | 70,51 | -0,07% | 63.081,00 |
| 12.04.2024 | 71,72 | 71,76 | 70,56 | 70,56 | -2,17% | 51.087,00 |
| 11.04.2024 | 71,92 | 72,32 | 71,75 | 72,13 | 0,52% | 59.345,00 |
| 10.04.2024 | 72,08 | 72,38 | 71,09 | 71,75 | -1,97% | 71.962,00 |
| 09.04.2024 | 72,55 | 73,28 | 72,28 | 73,19 | 1,36% | 49.329,00 |
| 08.04.2024 | 72,60 | 72,85 | 71,59 | 72,21 | 0,03% | 60.013,00 |
| 05.04.2024 | 72,22 | 72,61 | 71,81 | 72,19 | 0,00% | 109.505,00 |
| 04.04.2024 | 73,88 | 74,07 | 72,18 | 72,19 | -1,50% | 64.804,00 |
| 03.04.2024 | 72,66 | 73,72 | 72,66 | 73,29 | 0,51% | 68.175,00 |
| 02.04.2024 | 73,51 | 73,67 | 72,68 | 72,92 | -1,66% | 57.040,00 |
| 01.04.2024 | 75,40 | 75,40 | 73,96 | 74,15 | -1,12% | 75.159,00 |
| 28.03.2024 | 74,50 | 75,38 | 74,20 | 74,99 | 1,04% | 97.004,00 |
| 27.03.2024 | 73,93 | 74,28 | 73,59 | 74,22 | 0,30% | 48.784,00 |
| 26.03.2024 | 72,87 | 74,11 | 72,87 | 74,00 | 2,13% | 124.276,00 |
| 25.03.2024 | 73,40 | 73,42 | 72,38 | 72,46 | -1,01% | 53.939,00 |
| 22.03.2024 | 73,53 | 73,53 | 72,60 | 73,20 | -0,07% | 58.462,00 |
| 21.03.2024 | 72,14 | 73,25 | 72,09 | 73,25 | 1,96% | 61.802,00 |
| 20.03.2024 | 70,49 | 71,95 | 69,67 | 71,84 | 1,53% | 58.951,00 |
| 19.03.2024 | 70,48 | 71,20 | 70,39 | 70,76 | 0,40% | 178.624,00 |
| 18.03.2024 | 70,81 | 71,19 | 70,30 | 70,48 | -0,56% | 84.146,00 |
| 15.03.2024 | 70,92 | 71,89 | 70,42 | 70,88 | -0,73% | 1.200.584,00 |
| 14.03.2024 | 71,79 | 71,88 | 71,00 | 71,40 | -1,07% | 134.286,00 |
| 13.03.2024 | 71,20 | 72,57 | 71,01 | 72,17 | 1,53% | 133.132,00 |
| 12.03.2024 | 71,27 | 71,71 | 70,67 | 71,08 | 0,25% | 158.512,00 |
| 11.03.2024 | 69,73 | 72,04 | 69,73 | 70,90 | 2,18% | 213.744,00 |
| 08.03.2024 | 70,41 | 70,59 | 69,04 | 69,39 | -0,81% | 74.228,00 |
| 07.03.2024 | 69,71 | 70,05 | 69,42 | 69,96 | 0,98% | 61.499,00 |
| 06.03.2024 | 69,64 | 69,84 | 69,06 | 69,28 | 0,39% | 50.500,00 |
| 05.03.2024 | 68,74 | 69,26 | 68,44 | 69,01 | 0,22% | 117.039,00 |
| 04.03.2024 | 68,76 | 69,32 | 68,14 | 68,86 | 0,35% | 119.625,00 |
| 01.03.2024 | 70,50 | 70,50 | 67,80 | 68,62 | -2,53% | 150.555,00 |
| 29.02.2024 | 69,00 | 70,42 | 68,48 | 70,40 | 1,84% | 120.090,00 |
| 28.02.2024 | 68,09 | 69,91 | 68,09 | 69,13 | 0,76% | 114.557,00 |
| 27.02.2024 | 68,53 | 68,85 | 68,17 | 68,61 | 0,53% | 106.060,00 |
| 26.02.2024 | 68,74 | 69,10 | 68,24 | 68,25 | -1,22% | 106.639,00 |
| 23.02.2024 | 69,03 | 69,84 | 68,76 | 69,09 | 0,57% | 109.171,00 |
| 22.02.2024 | 68,88 | 68,92 | 68,16 | 68,70 | 0,23% | 180.411,00 |
| 21.02.2024 | 67,38 | 68,93 | 67,28 | 68,54 | 1,01% | 173.338,00 |
| 20.02.2024 | 67,33 | 68,32 | 67,28 | 67,86 | -0,26% | 127.452,00 |
| 16.02.2024 | 68,84 | 69,05 | 67,90 | 68,03 | -1,33% | 108.668,00 |
| 15.02.2024 | 68,50 | 69,27 | 68,00 | 68,95 | -0,01% | 143.088,00 |
| 14.02.2024 | 68,95 | 69,54 | 68,27 | 68,96 | 0,52% | 83.676,00 |
| 13.02.2024 | 68,75 | 69,70 | 68,00 | 68,60 | -2,39% | 96.419,00 |
| 12.02.2024 | 70,20 | 70,88 | 69,74 | 70,28 | -0,34% | 86.511,00 |
| 09.02.2024 | 70,94 | 71,10 | 69,96 | 70,52 | -0,41% | 127.581,00 |
| 08.02.2024 | 69,56 | 70,86 | 69,50 | 70,81 | 2,34% | 92.294,00 |
| 07.02.2024 | 69,09 | 69,60 | 68,69 | 69,19 | 0,12% | 41.669,00 |
| 06.02.2024 | 68,41 | 69,58 | 67,95 | 69,11 | 0,49% | 36.701,00 |
| 05.02.2024 | 68,71 | 69,10 | 68,00 | 68,77 | -0,92% | 48.293,00 |
| 02.02.2024 | 68,81 | 69,58 | 68,69 | 69,41 | -0,09% | 94.465,00 |
| 01.02.2024 | 69,46 | 69,53 | 68,26 | 69,47 | 0,78% | 100.685,00 |
| 31.01.2024 | 69,56 | 70,60 | 68,53 | 68,93 | -0,73% | 109.068,00 |
| 30.01.2024 | 69,11 | 69,92 | 68,91 | 69,44 | -0,18% | 86.137,00 |
| 29.01.2024 | 69,43 | 69,58 | 68,70 | 69,57 | 0,51% | 49.731,00 |
| 26.01.2024 | 69,46 | 69,53 | 68,66 | 69,21 | 0,22% | 99.206,00 |
| 25.01.2024 | 70,00 | 70,00 | 68,16 | 69,06 | 0,23% | 73.826,00 |
| 24.01.2024 | 69,90 | 70,00 | 68,42 | 68,90 | -0,28% | 67.457,00 |
| 23.01.2024 | 69,20 | 69,53 | 67,89 | 69,09 | 0,83% | 117.585,00 |
| 22.01.2024 | 68,56 | 68,86 | 68,04 | 68,52 | 0,72% | 87.735,00 |
| 19.01.2024 | 67,55 | 68,15 | 66,60 | 68,03 | 1,07% | 84.747,00 |
| 18.01.2024 | 66,26 | 67,48 | 66,26 | 67,31 | 1,60% | 64.504,00 |
| 17.01.2024 | 66,50 | 67,18 | 65,96 | 66,25 | -0,78% | 78.145,00 |
| 16.01.2024 | 65,73 | 67,10 | 65,65 | 66,77 | 0,78% | 107.851,00 |
| 12.01.2024 | 67,57 | 68,29 | 65,97 | 66,25 | -0,81% | 48.657,00 |
| 11.01.2024 | 66,05 | 67,10 | 65,08 | 66,79 | 1,20% | 84.452,00 |
| 10.01.2024 | 65,57 | 66,29 | 65,30 | 66,00 | 0,21% | 66.198,00 |
| 09.01.2024 | 65,14 | 65,87 | 64,91 | 65,86 | 0,00% | 52.380,00 |
| 08.01.2024 | 65,40 | 66,14 | 65,35 | 65,86 | 1,14% | 41.814,00 |
| 05.01.2024 | 65,49 | 66,12 | 64,91 | 65,12 | -2,32% | 90.191,00 |
| 04.01.2024 | 66,81 | 67,04 | 65,84 | 66,67 | -0,06% | 70.317,00 |
| 03.01.2024 | 68,31 | 68,58 | 66,70 | 66,71 | -2,57% | 51.585,00 |
| 02.01.2024 | 69,33 | 69,61 | 68,00 | 68,47 | -0,98% | 145.380,00 |
| 29.12.2023 | 69,79 | 69,79 | 68,84 | 69,15 | -0,68% | 47.057,00 |
| 28.12.2023 | 69,67 | 69,74 | 69,22 | 69,62 | 0,37% | 44.066,00 |
| 27.12.2023 | 69,35 | 69,41 | 68,42 | 69,36 | 0,33% | 37.363,00 |
| 26.12.2023 | 68,98 | 69,48 | 68,02 | 69,13 | 0,71% | 46.581,00 |
| 22.12.2023 | 68,64 | 69,78 | 68,10 | 68,64 | 0,75% | 40.490,00 |
| 21.12.2023 | 68,25 | 68,58 | 67,86 | 68,13 | 0,07% | 40.668,00 |
| 20.12.2023 | 69,36 | 70,17 | 68,03 | 68,08 | -1,76% | 60.835,00 |
| 19.12.2023 | 68,05 | 69,40 | 68,05 | 69,30 | 1,99% | 53.936,00 |
| 18.12.2023 | 68,17 | 68,42 | 67,29 | 67,95 | 0,03% | 92.246,00 |
| 15.12.2023 | 68,51 | 68,55 | 67,58 | 67,93 | -0,59% | 196.557,00 |
| 14.12.2023 | 67,26 | 68,75 | 67,11 | 68,33 | 1,74% | 83.154,00 |
| 13.12.2023 | 65,88 | 67,17 | 65,12 | 67,16 | 2,41% | 169.913,00 |
| 12.12.2023 | 65,05 | 65,68 | 64,37 | 65,58 | 0,78% | 51.790,00 |
| 11.12.2023 | 64,71 | 65,71 | 64,32 | 65,07 | 0,29% | 48.855,00 |
| 08.12.2023 | 63,81 | 65,20 | 63,81 | 64,88 | 1,34% | 51.858,00 |
| 07.12.2023 | 63,53 | 64,30 | 63,51 | 64,02 | 0,64% | 36.900,00 |
| 06.12.2023 | 63,62 | 64,63 | 63,45 | 63,61 | 1,06% | 126.529,00 |
| 05.12.2023 | 64,24 | 64,24 | 62,94 | 62,94 | -2,40% | 24.663,00 |
| 04.12.2023 | 64,40 | 65,42 | 64,03 | 64,49 | 0,16% | 78.207,00 |