25,415$
0,14%
Echtzeit-Aktienkurs Six Flags Entertainment Corp
Bid:
Ask:
Aktienkurse zur Six Flags Entertainment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,50 | 25,75 | 25,27 | 25,45 | 0,28% | 1.154.771,00 |
| 30.05.2024 | 25,23 | 25,83 | 25,22 | 25,38 | 0,99% | 653.846,00 |
| 29.05.2024 | 25,94 | 26,11 | 25,07 | 25,13 | -4,48% | 667.999,00 |
| 28.05.2024 | 26,25 | 26,44 | 25,91 | 26,31 | 0,53% | 594.531,00 |
| 24.05.2024 | 26,19 | 26,34 | 25,96 | 26,17 | 0,69% | 602.735,00 |
| 23.05.2024 | 26,40 | 26,49 | 25,85 | 25,99 | -1,59% | 962.240,00 |
| 22.05.2024 | 26,49 | 26,79 | 26,31 | 26,41 | -0,71% | 702.172,00 |
| 21.05.2024 | 25,77 | 26,63 | 25,67 | 26,60 | 2,66% | 742.401,00 |
| 20.05.2024 | 25,68 | 26,08 | 25,68 | 25,91 | 0,70% | 554.394,00 |
| 17.05.2024 | 26,11 | 26,38 | 25,70 | 25,73 | -1,15% | 756.074,00 |
| 16.05.2024 | 26,48 | 26,88 | 25,98 | 26,03 | -1,48% | 1.045.939,00 |
| 15.05.2024 | 26,48 | 27,10 | 26,28 | 26,42 | -1,12% | 1.320.102,00 |
| 14.05.2024 | 27,13 | 27,29 | 26,72 | 26,72 | -0,60% | 811.596,00 |
| 13.05.2024 | 27,39 | 27,56 | 26,72 | 26,88 | -1,32% | 1.051.392,00 |
| 10.05.2024 | 26,58 | 27,26 | 26,00 | 27,24 | 2,71% | 1.345.073,00 |
| 09.05.2024 | 24,56 | 27,20 | 23,51 | 26,52 | 5,83% | 2.338.681,00 |
| 08.05.2024 | 25,00 | 25,46 | 24,90 | 25,06 | -0,16% | 2.085.942,00 |
| 07.05.2024 | 25,00 | 25,17 | 24,78 | 25,10 | 0,00% | 984.467,00 |
| 06.05.2024 | 24,80 | 25,11 | 24,72 | 25,10 | 1,54% | 554.675,00 |
| 03.05.2024 | 24,30 | 24,82 | 23,94 | 24,72 | 3,04% | 1.046.548,00 |
| 02.05.2024 | 23,87 | 24,15 | 23,59 | 23,99 | 1,95% | 567.146,00 |
| 01.05.2024 | 23,51 | 24,11 | 23,44 | 23,53 | -0,21% | 910.453,00 |
| 30.04.2024 | 23,78 | 23,95 | 23,56 | 23,58 | -1,59% | 672.700,00 |
| 29.04.2024 | 23,82 | 24,07 | 23,74 | 23,96 | 0,97% | 655.474,00 |
| 26.04.2024 | 23,51 | 23,99 | 23,51 | 23,73 | 1,06% | 503.778,00 |
| 25.04.2024 | 23,58 | 23,67 | 23,16 | 23,48 | -1,51% | 580.625,00 |
| 24.04.2024 | 23,96 | 24,15 | 23,56 | 23,84 | -0,50% | 480.652,00 |
| 23.04.2024 | 23,89 | 24,30 | 23,63 | 23,96 | 0,80% | 733.667,00 |
| 22.04.2024 | 23,59 | 24,02 | 23,30 | 23,77 | 1,36% | 704.003,00 |
| 19.04.2024 | 23,55 | 23,89 | 23,37 | 23,45 | -0,55% | 645.752,00 |
| 18.04.2024 | 24,36 | 24,38 | 23,39 | 23,58 | -0,84% | 805.587,00 |
| 17.04.2024 | 24,49 | 24,67 | 23,57 | 23,78 | -2,26% | 906.131,00 |
| 16.04.2024 | 23,56 | 24,33 | 23,22 | 24,33 | 2,27% | 1.169.943,00 |
| 15.04.2024 | 24,06 | 24,17 | 23,43 | 23,79 | -0,92% | 727.558,00 |
| 12.04.2024 | 24,35 | 24,40 | 23,88 | 24,01 | -2,00% | 677.346,00 |
| 11.04.2024 | 24,42 | 24,70 | 24,22 | 24,50 | 0,45% | 1.759.927,00 |
| 10.04.2024 | 24,71 | 24,79 | 24,29 | 24,39 | -3,33% | 2.598.771,00 |
| 09.04.2024 | 25,67 | 25,79 | 24,92 | 25,23 | -1,29% | 391.605,00 |
| 08.04.2024 | 25,49 | 25,65 | 25,33 | 25,56 | 0,95% | 552.847,00 |
| 05.04.2024 | 25,09 | 25,46 | 24,88 | 25,32 | 0,92% | 457.223,00 |
| 04.04.2024 | 25,61 | 25,87 | 25,07 | 25,09 | -0,55% | 424.285,00 |
| 03.04.2024 | 25,60 | 25,82 | 25,10 | 25,23 | -1,37% | 675.455,00 |
| 02.04.2024 | 25,77 | 25,78 | 25,23 | 25,58 | -1,69% | 1.781.052,00 |
| 01.04.2024 | 26,37 | 26,37 | 25,83 | 26,02 | -1,14% | 729.105,00 |
| 28.03.2024 | 26,25 | 26,56 | 25,94 | 26,32 | 0,88% | 776.309,00 |
| 27.03.2024 | 25,96 | 26,64 | 25,81 | 26,09 | 1,12% | 727.543,00 |
| 26.03.2024 | 25,44 | 25,90 | 25,24 | 25,80 | 2,02% | 541.601,00 |
| 25.03.2024 | 25,41 | 25,72 | 25,11 | 25,29 | -0,24% | 633.775,00 |
| 22.03.2024 | 25,41 | 25,80 | 25,27 | 25,35 | -0,55% | 550.554,00 |
| 21.03.2024 | 26,03 | 26,30 | 25,45 | 25,49 | -2,64% | 729.904,00 |
| 20.03.2024 | 25,10 | 26,31 | 24,82 | 26,18 | 3,72% | 1.028.810,00 |
| 19.03.2024 | 25,91 | 26,03 | 25,16 | 25,24 | -2,59% | 683.889,00 |
| 18.03.2024 | 25,76 | 26,23 | 25,73 | 25,91 | 0,50% | 654.301,00 |
| 15.03.2024 | 25,50 | 26,27 | 25,50 | 25,78 | 0,39% | 1.193.286,00 |
| 14.03.2024 | 25,72 | 25,74 | 25,21 | 25,68 | -0,62% | 530.621,00 |
| 13.03.2024 | 25,65 | 26,29 | 25,56 | 25,84 | 0,51% | 732.872,00 |
| 12.03.2024 | 25,87 | 25,96 | 25,52 | 25,71 | -0,73% | 650.400,00 |
| 11.03.2024 | 26,05 | 26,32 | 25,88 | 25,90 | -1,37% | 595.378,00 |
| 08.03.2024 | 26,60 | 26,85 | 26,15 | 26,26 | -0,72% | 637.187,00 |
| 07.03.2024 | 26,54 | 26,94 | 26,34 | 26,45 | 0,30% | 782.943,00 |
| 06.03.2024 | 25,40 | 26,59 | 25,40 | 26,37 | 2,93% | 938.445,00 |
| 05.03.2024 | 25,81 | 26,31 | 25,56 | 25,62 | -1,73% | 1.056.846,00 |
| 04.03.2024 | 26,17 | 26,57 | 25,91 | 26,07 | -0,08% | 1.082.380,00 |
| 01.03.2024 | 25,40 | 26,38 | 24,92 | 26,09 | 2,96% | 1.662.431,00 |
| 29.02.2024 | 24,13 | 25,63 | 24,13 | 25,34 | 3,01% | 2.110.160,00 |
| 28.02.2024 | 24,35 | 25,07 | 24,35 | 24,60 | -0,16% | 1.164.411,00 |
| 27.02.2024 | 24,48 | 25,17 | 24,35 | 24,64 | 1,36% | 564.484,00 |
| 26.02.2024 | 23,86 | 24,82 | 23,80 | 24,31 | 1,46% | 683.510,00 |
| 23.02.2024 | 24,20 | 24,38 | 23,85 | 23,96 | -1,20% | 603.273,00 |
| 22.02.2024 | 24,49 | 24,54 | 24,12 | 24,25 | 0,12% | 896.156,00 |
| 21.02.2024 | 24,33 | 24,63 | 24,20 | 24,22 | -1,58% | 1.060.038,00 |
| 20.02.2024 | 25,29 | 25,48 | 24,55 | 24,61 | -3,53% | 876.297,00 |
| 16.02.2024 | 25,20 | 25,83 | 24,90 | 25,51 | 0,63% | 455.178,00 |
| 15.02.2024 | 24,90 | 25,58 | 24,74 | 25,35 | 2,26% | 1.144.055,00 |
| 14.02.2024 | 25,19 | 25,30 | 24,19 | 24,79 | -0,80% | 1.181.664,00 |
| 13.02.2024 | 24,85 | 25,38 | 24,76 | 24,99 | -2,46% | 845.233,00 |
| 12.02.2024 | 25,34 | 25,75 | 25,27 | 25,62 | 1,14% | 919.878,00 |
| 09.02.2024 | 25,21 | 25,75 | 25,17 | 25,33 | 0,48% | 643.797,00 |
| 08.02.2024 | 25,69 | 25,75 | 25,05 | 25,21 | -1,10% | 788.819,00 |
| 07.02.2024 | 25,71 | 25,77 | 25,05 | 25,49 | -0,51% | 743.827,00 |
| 06.02.2024 | 25,36 | 25,75 | 25,29 | 25,62 | 0,75% | 792.348,00 |
| 05.02.2024 | 25,30 | 25,65 | 25,21 | 25,43 | -1,66% | 672.549,00 |
| 02.02.2024 | 25,25 | 25,90 | 25,12 | 25,86 | 1,49% | 635.796,00 |
| 01.02.2024 | 25,47 | 25,70 | 25,12 | 25,48 | 1,07% | 573.831,00 |
| 31.01.2024 | 25,58 | 25,74 | 25,10 | 25,21 | -2,55% | 857.853,00 |
| 30.01.2024 | 25,19 | 25,89 | 25,03 | 25,87 | 2,09% | 617.605,00 |
| 29.01.2024 | 24,65 | 25,40 | 24,62 | 25,34 | 2,80% | 630.187,00 |
| 26.01.2024 | 24,81 | 24,90 | 24,57 | 24,65 | -0,64% | 764.429,00 |
| 25.01.2024 | 25,12 | 25,16 | 24,36 | 24,81 | 0,32% | 457.991,00 |
| 24.01.2024 | 25,21 | 25,21 | 24,58 | 24,73 | -0,80% | 746.536,00 |
| 23.01.2024 | 24,70 | 24,99 | 24,30 | 24,93 | 2,13% | 1.102.697,00 |
| 22.01.2024 | 24,75 | 24,75 | 24,28 | 24,41 | -0,49% | 991.344,00 |
| 19.01.2024 | 24,50 | 24,88 | 24,02 | 24,53 | 0,53% | 730.543,00 |
| 18.01.2024 | 24,32 | 24,68 | 24,02 | 24,40 | 0,95% | 1.788.693,00 |
| 17.01.2024 | 24,47 | 24,93 | 24,17 | 24,17 | -3,24% | 1.130.960,00 |
| 16.01.2024 | 24,51 | 25,46 | 24,51 | 24,98 | 0,52% | 1.140.429,00 |
| 12.01.2024 | 24,72 | 24,86 | 24,18 | 24,85 | 0,69% | 694.645,00 |
| 11.01.2024 | 24,12 | 24,83 | 23,68 | 24,68 | 1,98% | 1.003.711,00 |
| 10.01.2024 | 23,56 | 24,23 | 23,52 | 24,20 | 2,98% | 832.100,00 |
| 09.01.2024 | 23,46 | 23,51 | 23,13 | 23,50 | -0,80% | 696.363,00 |