53,310$
3,98%
Echtzeit-Aktienkurs Boyd Gaming Corp.
Bid:
Ask:
Aktienkurse zur Boyd Gaming Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 51,67 | 53,45 | 51,58 | 53,32 | 4,00% | 1.454.868,00 |
| 30.05.2024 | 51,00 | 51,45 | 50,64 | 51,27 | 1,36% | 1.151.992,00 |
| 29.05.2024 | 49,74 | 50,64 | 49,34 | 50,58 | 0,44% | 1.240.394,00 |
| 28.05.2024 | 51,76 | 51,76 | 50,17 | 50,36 | -2,70% | 1.278.735,00 |
| 24.05.2024 | 51,98 | 52,06 | 51,50 | 51,76 | 0,49% | 966.480,00 |
| 23.05.2024 | 53,47 | 53,57 | 51,45 | 51,51 | -3,50% | 1.351.356,00 |
| 22.05.2024 | 55,04 | 55,11 | 53,28 | 53,38 | -3,07% | 1.484.805,00 |
| 21.05.2024 | 55,04 | 55,41 | 54,70 | 55,07 | -0,11% | 877.936,00 |
| 20.05.2024 | 55,15 | 55,28 | 54,45 | 55,13 | 0,22% | 731.975,00 |
| 17.05.2024 | 54,99 | 55,26 | 54,71 | 55,01 | -0,11% | 1.161.084,00 |
| 16.05.2024 | 55,43 | 56,07 | 54,98 | 55,07 | -0,60% | 724.123,00 |
| 15.05.2024 | 55,34 | 55,82 | 55,00 | 55,40 | 0,76% | 1.056.366,00 |
| 14.05.2024 | 55,04 | 55,20 | 54,09 | 54,98 | 0,73% | 844.189,00 |
| 13.05.2024 | 55,16 | 55,44 | 54,45 | 54,58 | 1,26% | 799.063,00 |
| 10.05.2024 | 54,18 | 54,45 | 53,86 | 53,90 | -0,41% | 585.752,00 |
| 09.05.2024 | 53,44 | 54,45 | 53,02 | 54,12 | 1,63% | 1.442.761,00 |
| 08.05.2024 | 54,12 | 54,32 | 53,09 | 53,25 | -2,17% | 1.318.837,00 |
| 07.05.2024 | 54,90 | 55,25 | 54,30 | 54,43 | -0,89% | 899.232,00 |
| 06.05.2024 | 54,70 | 55,20 | 54,26 | 54,92 | 1,48% | 1.002.983,00 |
| 03.05.2024 | 54,94 | 55,00 | 53,82 | 54,12 | -0,07% | 973.128,00 |
| 02.05.2024 | 54,42 | 54,42 | 53,26 | 54,16 | 1,52% | 1.330.292,00 |
| 01.05.2024 | 52,74 | 54,21 | 52,53 | 53,35 | -0,30% | 1.548.994,00 |
| 30.04.2024 | 53,61 | 54,28 | 52,57 | 53,51 | -0,82% | 1.771.205,00 |
| 29.04.2024 | 53,23 | 54,89 | 53,23 | 53,95 | 1,45% | 1.745.001,00 |
| 26.04.2024 | 54,14 | 55,22 | 52,48 | 53,18 | -15,44% | 6.825.350,00 |
| 25.04.2024 | 63,43 | 63,64 | 62,76 | 62,89 | -1,10% | 931.014,00 |
| 24.04.2024 | 63,67 | 63,94 | 63,08 | 63,59 | -0,02% | 648.899,00 |
| 23.04.2024 | 63,76 | 64,05 | 63,11 | 63,60 | 0,57% | 712.878,00 |
| 22.04.2024 | 63,09 | 63,75 | 62,80 | 63,24 | 0,93% | 650.309,00 |
| 19.04.2024 | 62,91 | 63,36 | 62,51 | 62,66 | -0,43% | 1.018.647,00 |
| 18.04.2024 | 63,72 | 63,90 | 62,84 | 62,93 | -1,19% | 733.738,00 |
| 17.04.2024 | 65,34 | 65,36 | 63,67 | 63,69 | -1,50% | 901.678,00 |
| 16.04.2024 | 64,28 | 65,07 | 64,07 | 64,66 | 0,15% | 562.080,00 |
| 15.04.2024 | 65,00 | 65,78 | 64,44 | 64,56 | 0,25% | 538.165,00 |
| 12.04.2024 | 64,87 | 65,07 | 64,23 | 64,40 | -1,59% | 702.846,00 |
| 11.04.2024 | 65,06 | 65,65 | 64,46 | 65,44 | 0,55% | 668.293,00 |
| 10.04.2024 | 65,64 | 65,82 | 64,77 | 65,08 | -2,36% | 475.504,00 |
| 09.04.2024 | 66,19 | 67,00 | 65,96 | 66,65 | 1,00% | 621.935,00 |
| 08.04.2024 | 66,56 | 66,87 | 65,84 | 65,99 | -0,21% | 684.375,00 |
| 05.04.2024 | 65,72 | 66,41 | 65,70 | 66,13 | 0,72% | 645.418,00 |
| 04.04.2024 | 67,41 | 67,57 | 65,34 | 65,66 | -1,79% | 740.048,00 |
| 03.04.2024 | 66,50 | 67,50 | 66,50 | 66,86 | 0,30% | 804.558,00 |
| 02.04.2024 | 66,84 | 67,11 | 66,33 | 66,66 | -1,49% | 870.527,00 |
| 01.04.2024 | 67,63 | 68,46 | 67,63 | 67,67 | 0,52% | 777.073,00 |
| 28.03.2024 | 66,57 | 67,75 | 66,53 | 67,32 | 1,36% | 967.677,00 |
| 27.03.2024 | 66,00 | 66,50 | 65,82 | 66,42 | 1,17% | 628.890,00 |
| 26.03.2024 | 64,32 | 65,67 | 64,18 | 65,65 | 3,73% | 621.436,00 |
| 25.03.2024 | 63,35 | 63,84 | 63,23 | 63,29 | 0,19% | 400.226,00 |
| 22.03.2024 | 63,73 | 63,78 | 62,69 | 63,17 | -0,83% | 659.953,00 |
| 21.03.2024 | 64,15 | 64,39 | 63,64 | 63,70 | -0,03% | 594.187,00 |
| 20.03.2024 | 62,60 | 63,73 | 62,50 | 63,72 | 1,64% | 618.628,00 |
| 19.03.2024 | 62,07 | 63,15 | 62,00 | 62,69 | 0,90% | 691.981,00 |
| 18.03.2024 | 61,63 | 62,63 | 61,62 | 62,13 | 0,70% | 642.947,00 |
| 15.03.2024 | 61,50 | 62,37 | 61,36 | 61,70 | -0,21% | 1.505.256,00 |
| 14.03.2024 | 62,43 | 62,88 | 61,58 | 61,83 | -1,73% | 793.936,00 |
| 13.03.2024 | 63,37 | 63,80 | 62,73 | 62,92 | -0,62% | 860.699,00 |
| 12.03.2024 | 63,31 | 63,67 | 62,95 | 63,31 | -0,11% | 775.658,00 |
| 11.03.2024 | 62,89 | 63,98 | 62,89 | 63,38 | 0,35% | 484.088,00 |
| 08.03.2024 | 64,08 | 64,57 | 63,02 | 63,16 | -1,17% | 925.366,00 |
| 07.03.2024 | 63,32 | 64,05 | 63,32 | 63,91 | 1,38% | 674.893,00 |
| 06.03.2024 | 63,92 | 63,92 | 62,64 | 63,04 | -0,71% | 793.016,00 |
| 05.03.2024 | 63,33 | 64,35 | 63,14 | 63,49 | -0,20% | 734.834,00 |
| 04.03.2024 | 64,61 | 64,83 | 63,40 | 63,62 | -1,94% | 565.594,00 |
| 01.03.2024 | 65,38 | 65,71 | 63,94 | 64,88 | -1,89% | 996.445,00 |
| 29.02.2024 | 64,86 | 66,36 | 64,43 | 66,13 | 3,39% | 1.121.024,00 |
| 28.02.2024 | 63,05 | 64,29 | 63,05 | 63,96 | 0,79% | 783.468,00 |
| 27.02.2024 | 63,76 | 64,31 | 63,41 | 63,46 | 0,33% | 426.078,00 |
| 26.02.2024 | 64,11 | 64,37 | 63,05 | 63,25 | -1,69% | 606.853,00 |
| 23.02.2024 | 63,76 | 64,77 | 63,66 | 64,34 | 0,86% | 599.878,00 |
| 22.02.2024 | 63,25 | 64,06 | 63,04 | 63,79 | 1,80% | 798.530,00 |
| 21.02.2024 | 61,94 | 62,68 | 61,84 | 62,66 | 0,64% | 741.357,00 |
| 20.02.2024 | 62,68 | 62,83 | 61,78 | 62,26 | -1,75% | 878.690,00 |
| 16.02.2024 | 63,88 | 64,38 | 63,35 | 63,37 | -2,03% | 693.362,00 |
| 15.02.2024 | 64,76 | 65,15 | 64,38 | 64,68 | -0,14% | 821.198,00 |
| 14.02.2024 | 65,32 | 65,32 | 64,50 | 64,77 | -0,15% | 696.664,00 |
| 13.02.2024 | 65,00 | 65,43 | 64,25 | 64,87 | -2,55% | 883.372,00 |
| 12.02.2024 | 65,20 | 66,95 | 65,13 | 66,57 | -0,27% | 785.583,00 |
| 09.02.2024 | 66,83 | 68,00 | 64,22 | 66,75 | 1,91% | 1.656.560,00 |
| 08.02.2024 | 64,70 | 65,82 | 64,46 | 65,50 | 2,34% | 866.526,00 |
| 07.02.2024 | 64,09 | 64,30 | 63,60 | 64,00 | 0,06% | 569.345,00 |
| 06.02.2024 | 63,40 | 64,60 | 63,28 | 63,96 | 0,79% | 610.200,00 |
| 05.02.2024 | 63,54 | 63,90 | 62,87 | 63,46 | -1,03% | 731.191,00 |
| 02.02.2024 | 64,01 | 64,52 | 63,39 | 64,12 | -0,57% | 451.866,00 |
| 01.02.2024 | 63,98 | 64,62 | 63,46 | 64,49 | 1,58% | 518.072,00 |
| 31.01.2024 | 64,29 | 64,74 | 63,47 | 63,49 | -1,61% | 512.592,00 |
| 30.01.2024 | 64,47 | 64,78 | 64,29 | 64,53 | -0,11% | 647.821,00 |
| 29.01.2024 | 64,59 | 64,75 | 64,06 | 64,60 | 0,22% | 424.236,00 |
| 26.01.2024 | 64,29 | 64,52 | 64,00 | 64,46 | 0,77% | 646.482,00 |
| 25.01.2024 | 64,11 | 64,14 | 63,60 | 63,97 | 1,09% | 485.677,00 |
| 24.01.2024 | 65,15 | 65,34 | 63,27 | 63,28 | -1,86% | 507.530,00 |
| 23.01.2024 | 64,79 | 65,28 | 64,30 | 64,48 | 0,45% | 564.626,00 |
| 22.01.2024 | 64,45 | 64,85 | 64,02 | 64,19 | 0,02% | 508.942,00 |
| 19.01.2024 | 63,94 | 64,39 | 63,47 | 64,18 | 0,72% | 696.987,00 |
| 18.01.2024 | 62,71 | 63,74 | 62,71 | 63,72 | 2,74% | 731.700,00 |
| 17.01.2024 | 62,06 | 62,47 | 61,70 | 62,02 | -1,45% | 718.244,00 |
| 16.01.2024 | 61,99 | 62,98 | 61,99 | 62,93 | 1,00% | 782.627,00 |
| 12.01.2024 | 62,84 | 63,22 | 62,10 | 62,31 | -0,46% | 615.682,00 |
| 11.01.2024 | 62,25 | 62,72 | 61,82 | 62,60 | 0,06% | 644.445,00 |
| 10.01.2024 | 62,52 | 62,70 | 61,97 | 62,56 | -0,05% | 625.188,00 |
| 09.01.2024 | 62,77 | 62,90 | 62,04 | 62,59 | -1,50% | 747.319,00 |