Bally's Corporation BALY
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$13,73+0,00 (+0,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,73 | +0,04 % | $13,65 | $13,94 | $13,58 | 15,63K |
| 2026-09-30 | $13,72 | -1,72 % | $14,00 | $14,33 | $13,70 | 103,10K |
| 2026-09-29 | $13,96 | -0,29 % | $14,00 | $14,25 | $13,89 | 126,60K |
| 2026-09-28 | $14,00 | 0,00 % | $14,00 | $14,11 | $13,42 | 147,20K |
| 2026-09-25 | $14,00 | -0,36 % | $14,00 | $14,38 | $13,39 | 169,20K |
| 2026-09-24 | $14,05 | +15,07 % | $12,20 | $14,08 | $12,20 | 130,60K |
| 2026-09-23 | $12,21 | -0,81 % | $12,49 | $12,82 | $11,64 | 185,20K |
| 2026-09-22 | $12,31 | +16,57 % | $10,64 | $12,72 | $10,42 | 184,70K |
| 2026-09-21 | $10,56 | +1,44 % | $10,47 | $10,74 | $10,18 | 76,00K |
| 2026-09-18 | $10,41 | +0,29 % | $10,56 | $10,89 | $10,16 | 383,80K |
| 2026-09-17 | $10,38 | -1,61 % | $10,54 | $10,74 | $9,91 | 92,30K |
| 2026-09-16 | $10,55 | +9,33 % | $9,71 | $10,68 | $9,71 | 127,40K |
| 2026-09-15 | $9,65 | -1,93 % | $9,71 | $9,93 | $9,50 | 77,90K |
| 2026-09-14 | $9,84 | +7,31 % | $9,07 | $10,08 | $9,07 | 104,60K |
| 2026-09-11 | $9,17 | +1,10 % | $9,13 | $9,44 | $8,95 | 91,60K |
| 2026-09-10 | $9,07 | +2,25 % | $8,75 | $9,15 | $8,60 | 101,40K |
| 2026-09-09 | $8,87 | -1,44 % | $9,20 | $9,20 | $8,77 | 115,30K |
| 2026-09-08 | $9,00 | -1,53 % | $9,21 | $9,32 | $8,75 | 117,70K |
| 2026-09-04 | $9,14 | -10,74 % | $9,51 | $9,80 | $8,85 | 178,50K |
| 2026-09-03 | $10,24 | +3,64 % | $9,93 | $10,37 | $9,88 | 96,60K |
| 2026-09-02 | $9,88 | +8,69 % | $9,15 | $10,14 | $9,15 | 122,50K |
| 2026-09-01 | $9,09 | +1,45 % | $8,90 | $9,32 | $8,88 | 79,80K |
| 2026-08-31 | $8,96 | -4,98 % | $9,49 | $9,49 | $8,75 | 147,50K |
| 2026-08-28 | $9,43 | +3,63 % | $9,01 | $9,74 | $9,01 | 100,40K |
| 2026-08-27 | $9,10 | +0,11 % | $9,03 | $9,44 | $9,00 | 110,40K |
| 2026-08-26 | $9,09 | -4,21 % | $9,40 | $9,45 | $8,87 | 104,70K |
| 2026-08-25 | $9,49 | +2,48 % | $9,43 | $9,77 | $9,20 | 75,60K |
| 2026-08-24 | $9,26 | -9,48 % | $10,25 | $10,99 | $9,17 | 182,20K |
| 2026-08-21 | $10,23 | +4,18 % | $9,86 | $10,49 | $9,77 | 118,00K |
| 2026-08-20 | $9,82 | +11,09 % | $8,63 | $9,99 | $8,61 | 195,30K |
| 2026-08-19 | $8,84 | -0,79 % | $8,85 | $8,99 | $8,44 | 260,30K |
| 2026-08-18 | $8,91 | -13,58 % | $10,16 | $10,33 | $8,86 | 284,10K |
| 2026-08-17 | $10,31 | -26,30 % | $13,78 | $13,78 | $9,46 | 585,30K |
| 2026-08-14 | $13,99 | +3,71 % | $13,51 | $14,10 | $13,51 | 46,50K |
| 2026-08-13 | $13,49 | -1,53 % | $13,80 | $13,89 | $13,29 | 32,20K |
| 2026-08-12 | $13,70 | +5,63 % | $12,90 | $14,03 | $12,90 | 34,40K |
| 2026-08-11 | $12,97 | -0,38 % | $13,14 | $13,18 | $12,63 | 30,20K |
| 2026-08-10 | $13,02 | -3,20 % | $13,25 | $13,71 | $12,81 | 36,50K |
| 2026-08-07 | $13,45 | +2,28 % | $12,99 | $13,63 | $12,81 | 36,30K |
| 2026-08-06 | $13,15 | -6,14 % | $13,96 | $14,11 | $13,06 | 38,60K |
| 2026-08-05 | $14,01 | +3,32 % | $13,89 | $14,48 | $13,88 | 53,00K |
| 2026-08-04 | $13,56 | -3,69 % | $14,26 | $14,50 | $13,52 | 50,50K |
| 2026-08-03 | $14,08 | +1,08 % | $13,96 | $14,25 | $13,05 | 37,80K |
| 2026-07-31 | $13,93 | -2,66 % | $14,39 | $14,57 | $13,63 | 44,80K |
| 2026-07-30 | $14,31 | -1,04 % | $14,68 | $14,77 | $14,22 | 46,10K |
| 2026-07-29 | $14,46 | -1,63 % | $14,70 | $14,87 | $14,37 | 44,30K |
| 2026-07-28 | $14,70 | +4,93 % | $14,28 | $14,78 | $14,10 | 50,20K |
| 2026-07-27 | $14,01 | +2,11 % | $13,91 | $14,21 | $13,43 | 40,70K |
| 2026-07-24 | $13,72 | -3,24 % | $14,20 | $14,42 | $13,58 | 39,00K |
| 2026-07-23 | $14,18 | +0,35 % | $13,89 | $14,39 | $13,67 | 55,30K |
| 2026-07-22 | $14,13 | -1,87 % | $14,29 | $14,31 | $14,04 | 28,70K |
| 2026-07-21 | $14,40 | -1,10 % | $14,60 | $14,81 | $14,20 | 39,00K |
| 2026-07-20 | $14,56 | +3,56 % | $14,32 | $15,10 | $14,32 | 60,50K |
| 2026-07-17 | $14,06 | -4,09 % | $14,39 | $14,91 | $14,02 | 57,70K |
| 2026-07-16 | $14,66 | +8,59 % | $13,54 | $14,75 | $13,54 | 55,20K |
| 2026-07-15 | $13,50 | +3,37 % | $13,14 | $13,66 | $12,80 | 45,40K |
| 2026-07-14 | $13,06 | -1,06 % | $13,34 | $13,73 | $13,06 | 66,60K |
| 2026-07-13 | $13,20 | +2,40 % | $12,82 | $13,54 | $12,80 | 50,20K |
| 2026-07-10 | $12,89 | +4,80 % | $12,40 | $13,68 | $12,10 | 75,10K |
| 2026-07-09 | $12,30 | +0,41 % | $12,18 | $12,39 | $11,68 | 53,00K |
| 2026-07-08 | $12,25 | -0,65 % | $12,04 | $12,39 | $11,68 | 50,80K |
| 2026-07-07 | $12,33 | -5,59 % | $13,00 | $13,16 | $12,29 | 75,50K |
| 2026-07-06 | $13,06 | -11,16 % | $14,59 | $14,82 | $13,02 | 67,80K |
| 2026-07-02 | $14,70 | +3,09 % | $14,24 | $14,92 | $14,02 | 73,60K |
| 2026-07-01 | $14,26 | +4,01 % | $13,61 | $14,42 | $13,61 | 45,40K |
| 2026-06-30 | $13,71 | +2,39 % | $13,46 | $13,74 | $12,86 | 64,80K |
| 2026-06-29 | $13,39 | -10,61 % | $14,80 | $14,80 | $13,12 | 72,90K |
| 2026-06-26 | $14,98 | +3,60 % | $14,58 | $15,21 | $14,58 | 432,00K |
| 2026-06-25 | $14,46 | 0,00 % | $14,44 | $14,73 | $14,08 | 34,90K |
| 2026-06-24 | $14,46 | -0,28 % | $14,34 | $15,11 | $14,31 | 47,60K |
| 2026-06-23 | $14,50 | +0,42 % | $14,44 | $15,22 | $13,91 | 64,20K |
| 2026-06-22 | $14,44 | +4,18 % | $14,00 | $14,60 | $13,14 | 39,70K |
| 2026-06-18 | $13,86 | +5,64 % | $13,00 | $13,95 | $12,92 | 74,80K |
| 2026-06-17 | $13,12 | -3,24 % | $13,86 | $14,18 | $12,80 | 60,00K |
| 2026-06-16 | $13,56 | -8,93 % | $14,93 | $15,44 | $13,50 | 51,10K |
| 2026-06-15 | $14,89 | -0,40 % | $14,91 | $15,48 | $14,89 | 45,70K |
| 2026-06-12 | $14,95 | +0,88 % | $14,73 | $15,39 | $14,73 | 52,90K |
| 2026-06-11 | $14,82 | -3,45 % | $15,50 | $15,64 | $14,74 | 68,60K |
| 2026-06-10 | $15,35 | +2,81 % | $14,81 | $15,41 | $14,68 | 65,80K |
| 2026-06-09 | $14,93 | +7,18 % | $13,87 | $15,08 | $13,87 | 56,10K |
| 2026-06-08 | $13,93 | +3,11 % | $13,65 | $13,95 | $12,58 | 39,60K |
| 2026-06-05 | $13,51 | -0,30 % | $13,63 | $13,90 | $13,46 | 23,90K |
| 2026-06-04 | $13,55 | +2,96 % | $13,22 | $13,58 | $13,19 | 19,40K |
| 2026-06-03 | $13,16 | -2,66 % | $13,23 | $13,44 | $12,38 | 46,60K |
| 2026-06-02 | $13,52 | -3,98 % | $13,86 | $13,98 | $13,51 | 22,70K |
| 2026-06-01 | $14,08 | -0,71 % | $13,89 | $14,30 | $13,70 | 67,20K |
| 2026-05-29 | $14,18 | +1,36 % | $13,87 | $14,46 | $13,63 | 51,30K |
| 2026-05-28 | $13,99 | +2,27 % | $13,64 | $14,35 | $13,64 | 52,30K |
| 2026-05-27 | $13,68 | +2,93 % | $13,34 | $13,75 | $12,91 | 56,70K |
| 2026-05-26 | $13,29 | +0,68 % | $13,22 | $13,54 | $12,82 | 57,40K |