23,400€
-4,10%
Echtzeit-Aktienkurs Golden Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Golden Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 24,00 | 24,00 | 23,40 | 23,60 | -3,28% | - |
| 04.06.2025 | 25,10 | 25,20 | 24,20 | 24,40 | -0,81% | - |
| 03.06.2025 | 24,40 | 24,60 | 24,10 | 24,60 | 0,00% | - |
| 02.06.2025 | 25,00 | 25,20 | 24,40 | 24,60 | -3,91% | - |
| 30.05.2025 | 25,30 | 25,60 | 24,90 | 25,60 | 1,99% | - |
| 29.05.2025 | 25,60 | 25,70 | 25,00 | 25,10 | 0,40% | - |
| 28.05.2025 | 25,40 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 27.05.2025 | 25,20 | 25,40 | 24,70 | 25,20 | 0,40% | - |
| 26.05.2025 | 25,10 | 25,20 | 25,00 | 25,10 | 2,45% | - |
| 23.05.2025 | 25,00 | 25,00 | 24,20 | 24,50 | -0,41% | - |
| 22.05.2025 | 24,40 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 21.05.2025 | 25,10 | 25,20 | 24,50 | 24,60 | -2,38% | - |
| 20.05.2025 | 25,40 | 25,60 | 24,90 | 25,20 | 0,00% | - |
| 19.05.2025 | 26,00 | 26,20 | 25,20 | 25,20 | -3,82% | - |
| 16.05.2025 | 26,20 | 26,50 | 25,90 | 26,20 | -1,50% | - |
| 15.05.2025 | 26,60 | 26,80 | 26,30 | 26,60 | 0,76% | - |
| 14.05.2025 | 26,40 | 26,40 | 26,00 | 26,40 | 0,76% | - |
| 13.05.2025 | 25,60 | 26,50 | 25,40 | 26,20 | 3,15% | - |
| 12.05.2025 | 25,00 | 26,10 | 25,00 | 25,40 | 5,83% | - |
| 09.05.2025 | 23,10 | 24,30 | 22,80 | 24,00 | 3,45% | - |
| 08.05.2025 | 23,20 | 23,40 | 22,70 | 23,20 | 1,75% | - |
| 07.05.2025 | 22,80 | 23,00 | 22,60 | 22,80 | 0,88% | - |
| 06.05.2025 | 22,90 | 22,90 | 22,40 | 22,60 | -3,42% | - |
| 05.05.2025 | 23,00 | 23,40 | 22,90 | 23,40 | 1,74% | - |
| 02.05.2025 | 23,20 | 23,30 | 22,90 | 23,00 | 1,77% | - |
| 30.04.2025 | 23,10 | 23,20 | 22,20 | 22,60 | -0,88% | - |
| 29.04.2025 | 22,80 | 22,90 | 22,40 | 22,80 | 0,00% | - |
| 28.04.2025 | 23,20 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 25.04.2025 | 22,90 | 23,20 | 22,60 | 23,00 | 1,77% | - |
| 24.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -2,59% | - |
| 23.04.2025 | 23,80 | 24,00 | 23,10 | 23,20 | 3,11% | - |
| 22.04.2025 | 22,50 | 22,70 | 22,00 | 22,50 | 0,00% | - |
| 17.04.2025 | 22,80 | 22,90 | 22,20 | 22,50 | 0,00% | - |
| 16.04.2025 | 22,00 | 22,50 | 21,80 | 22,50 | 1,35% | - |
| 15.04.2025 | 22,20 | 22,60 | 22,10 | 22,20 | 1,83% | - |
| 14.04.2025 | 22,20 | 22,80 | 21,70 | 21,80 | 0,00% | - |
| 11.04.2025 | 23,00 | 23,00 | 21,70 | 21,80 | -4,39% | - |
| 10.04.2025 | 24,20 | 24,40 | 22,80 | 22,80 | 0,88% | - |
| 09.04.2025 | 22,20 | 23,20 | 21,80 | 22,60 | -1,74% | - |
| 08.04.2025 | 23,20 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 07.04.2025 | 21,30 | 24,30 | 21,20 | 22,80 | 4,59% | - |
| 04.04.2025 | 22,60 | 22,60 | 20,70 | 21,80 | -2,24% | - |
| 03.04.2025 | 24,10 | 24,30 | 22,00 | 22,30 | -10,80% | - |
| 02.04.2025 | 24,80 | 25,00 | 24,20 | 25,00 | 0,81% | - |
| 01.04.2025 | 24,60 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 31.03.2025 | 24,40 | 24,60 | 24,00 | 24,40 | 0,00% | - |
| 28.03.2025 | 25,60 | 25,90 | 24,40 | 24,40 | -3,56% | - |
| 27.03.2025 | 25,50 | 25,90 | 25,10 | 25,30 | -0,39% | - |
| 26.03.2025 | 25,80 | 25,90 | 25,20 | 25,40 | -2,31% | - |
| 25.03.2025 | 26,00 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 24.03.2025 | 25,50 | 25,90 | 25,40 | 25,80 | 2,79% | - |
| 21.03.2025 | 25,90 | 26,00 | 24,70 | 25,10 | -3,83% | - |
| 20.03.2025 | 26,10 | 26,20 | 25,60 | 26,10 | 2,76% | - |
| 19.03.2025 | 25,00 | 25,40 | 24,90 | 25,40 | 2,42% | - |
| 18.03.2025 | 25,00 | 25,10 | 24,40 | 24,80 | 0,00% | - |
| 17.03.2025 | 24,00 | 25,60 | 24,00 | 24,80 | 4,20% | - |
| 14.03.2025 | 23,60 | 24,00 | 23,40 | 23,80 | 0,42% | - |
| 13.03.2025 | 24,30 | 24,60 | 23,60 | 23,70 | -3,66% | - |
| 12.03.2025 | 25,40 | 25,80 | 24,40 | 24,60 | -2,38% | - |
| 11.03.2025 | 25,80 | 26,00 | 24,80 | 25,20 | -2,70% | - |
| 10.03.2025 | 26,60 | 26,70 | 25,80 | 25,90 | -2,63% | - |
| 07.03.2025 | 27,50 | 27,70 | 26,40 | 26,60 | -1,48% | - |
| 06.03.2025 | 27,90 | 27,90 | 27,00 | 27,00 | -1,46% | - |
| 05.03.2025 | 28,50 | 28,70 | 27,20 | 27,40 | -4,20% | - |
| 04.03.2025 | 29,50 | 29,50 | 27,90 | 28,60 | -5,30% | - |
| 03.03.2025 | 30,20 | 30,90 | 29,80 | 30,20 | 2,72% | - |
| 28.02.2025 | 29,70 | 29,80 | 27,70 | 29,40 | -2,00% | - |
| 27.02.2025 | 30,30 | 30,40 | 29,70 | 30,00 | 2,04% | - |
| 26.02.2025 | 29,30 | 30,10 | 29,30 | 29,40 | -0,34% | - |
| 25.02.2025 | 30,30 | 30,40 | 29,30 | 29,50 | -3,59% | - |
| 24.02.2025 | 31,20 | 31,40 | 30,50 | 30,60 | -3,47% | - |
| 21.02.2025 | 32,00 | 32,40 | 31,70 | 31,70 | 0,32% | - |
| 20.02.2025 | 32,20 | 32,40 | 31,60 | 31,60 | -1,25% | - |
| 19.02.2025 | 32,20 | 32,20 | 31,70 | 32,00 | -1,54% | - |
| 18.02.2025 | 32,70 | 33,00 | 32,30 | 32,50 | -0,31% | - |
| 17.02.2025 | 32,70 | 32,80 | 32,60 | 32,60 | 0,62% | - |
| 14.02.2025 | 32,60 | 32,70 | 31,90 | 32,40 | 0,31% | - |
| 13.02.2025 | 31,90 | 32,50 | 31,70 | 32,30 | 1,89% | - |
| 12.02.2025 | 32,10 | 32,20 | 31,50 | 31,70 | -1,25% | - |
| 11.02.2025 | 32,10 | 32,20 | 31,40 | 32,10 | 1,58% | - |
| 10.02.2025 | 31,60 | 31,80 | 31,30 | 31,60 | 0,32% | - |
| 07.02.2025 | 31,60 | 32,00 | 31,00 | 31,50 | -0,63% | - |
| 06.02.2025 | 31,80 | 32,00 | 31,50 | 31,70 | 0,96% | - |
| 05.02.2025 | 31,20 | 31,60 | 30,80 | 31,40 | 0,64% | - |
| 04.02.2025 | 31,30 | 31,30 | 30,80 | 31,20 | -0,95% | - |
| 03.02.2025 | 31,40 | 31,80 | 31,10 | 31,50 | 0,32% | - |
| 31.01.2025 | 32,00 | 32,20 | 31,30 | 31,40 | -2,79% | - |
| 30.01.2025 | 32,40 | 32,50 | 32,00 | 32,30 | 1,25% | - |
| 29.01.2025 | 32,10 | 32,20 | 31,80 | 31,90 | 0,00% | - |
| 28.01.2025 | 31,90 | 32,10 | 31,70 | 31,90 | 1,27% | - |
| 27.01.2025 | 31,40 | 31,80 | 31,10 | 31,50 | 0,96% | - |
| 24.01.2025 | 31,40 | 31,60 | 30,90 | 31,20 | -1,58% | - |
| 23.01.2025 | 32,00 | 32,00 | 31,40 | 31,70 | -0,94% | - |
| 22.01.2025 | 32,00 | 32,10 | 31,50 | 32,00 | 1,59% | - |
| 21.01.2025 | 31,40 | 31,90 | 31,20 | 31,50 | 0,32% | - |
| 20.01.2025 | 31,40 | 31,50 | 31,20 | 31,40 | 0,32% | - |
| 17.01.2025 | 31,30 | 31,60 | 31,00 | 31,30 | 1,95% | - |
| 16.01.2025 | 31,40 | 31,50 | 30,70 | 30,70 | -1,92% | - |
| 15.01.2025 | 31,10 | 31,70 | 30,90 | 31,30 | 2,29% | - |
| 14.01.2025 | 30,90 | 31,10 | 30,50 | 30,60 | -0,33% | - |