Full House Resorts, Inc. FLL
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$1,420,00 (0,00 %)
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 | $1,42 | 0,00 % | $1,41 | $1,48 | $1,36 | 156,10K |
| 2026-09-30 | $1,42 | -5,96 % | $1,51 | $1,56 | $1,42 | 259,20K |
| 2026-09-29 | $1,51 | -5,63 % | $1,60 | $1,66 | $1,50 | 295,50K |
| 2026-09-28 | $1,60 | -5,88 % | $1,70 | $1,71 | $1,60 | 168,70K |
| 2026-09-25 | $1,70 | -2,86 % | $1,80 | $1,81 | $1,68 | 197,00K |
| 2026-09-24 | $1,75 | -1,69 % | $1,79 | $1,79 | $1,73 | 189,70K |
| 2026-09-23 | $1,78 | -7,77 % | $1,88 | $1,88 | $1,78 | 195,90K |
| 2026-09-22 | $1,93 | -0,52 % | $1,95 | $1,96 | $1,91 | 104,40K |
| 2026-09-21 | $1,94 | +2,11 % | $1,89 | $1,96 | $1,89 | 135,30K |
| 2026-09-18 | $1,90 | +1,60 % | $1,85 | $1,97 | $1,85 | 185,90K |
| 2026-09-17 | $1,87 | +9,36 % | $1,76 | $1,87 | $1,75 | 227,60K |
| 2026-09-16 | $1,71 | -7,07 % | $1,83 | $1,86 | $1,71 | 383,10K |
| 2026-09-15 | $1,84 | -7,54 % | $1,97 | $2,03 | $1,81 | 339,00K |
| 2026-09-14 | $1,99 | -1,00 % | $2,01 | $2,02 | $1,94 | 193,40K |
| 2026-09-11 | $2,01 | -1,95 % | $2,05 | $2,10 | $2,00 | 173,30K |
| 2026-09-10 | $2,05 | -0,49 % | $2,06 | $2,09 | $2,00 | 154,60K |
| 2026-09-09 | $2,06 | +2,49 % | $2,01 | $2,08 | $2,00 | 144,60K |
| 2026-09-08 | $2,01 | -2,90 % | $2,08 | $2,14 | $2,01 | 71,10K |
| 2026-09-04 | $2,07 | +0,98 % | $2,10 | $2,10 | $2,04 | 66,60K |
| 2026-09-03 | $2,05 | +3,54 % | $2,00 | $2,07 | $2,00 | 40,30K |
| 2026-09-02 | $1,98 | -4,35 % | $2,08 | $2,15 | $1,98 | 124,10K |
| 2026-09-01 | $2,07 | +1,97 % | $2,01 | $2,10 | $1,97 | 167,60K |
| 2026-08-31 | $2,03 | -1,46 % | $2,05 | $2,09 | $2,00 | 133,00K |
| 2026-08-28 | $2,06 | 0,00 % | $2,05 | $2,14 | $2,05 | 35,20K |
| 2026-08-27 | $2,06 | -5,50 % | $2,15 | $2,19 | $2,05 | 182,30K |
| 2026-08-26 | $2,18 | +2,83 % | $2,12 | $2,32 | $2,08 | 335,20K |
| 2026-08-25 | $2,12 | -0,93 % | $2,17 | $2,17 | $2,09 | 74,30K |
| 2026-08-24 | $2,14 | +2,39 % | $2,10 | $2,15 | $2,08 | 134,10K |
| 2026-08-21 | $2,09 | +6,09 % | $2,00 | $2,15 | $2,00 | 186,80K |
| 2026-08-20 | $1,97 | -4,83 % | $2,07 | $2,09 | $1,96 | 188,20K |
| 2026-08-19 | $2,07 | -0,96 % | $2,14 | $2,19 | $2,07 | 125,40K |
| 2026-08-18 | $2,09 | -4,13 % | $2,15 | $2,18 | $2,09 | 111,30K |
| 2026-08-17 | $2,18 | -2,24 % | $2,23 | $2,26 | $2,17 | 182,10K |
| 2026-08-14 | $2,23 | -3,04 % | $2,32 | $2,38 | $2,23 | 52,40K |
| 2026-08-13 | $2,30 | +0,88 % | $2,30 | $2,38 | $2,26 | 65,10K |
| 2026-08-12 | $2,28 | -3,80 % | $2,36 | $2,43 | $2,28 | 39,30K |
| 2026-08-11 | $2,37 | -4,05 % | $2,49 | $2,58 | $2,36 | 37,70K |
| 2026-08-10 | $2,47 | +1,65 % | $2,49 | $2,57 | $2,41 | 123,30K |
| 2026-08-07 | $2,43 | +10,96 % | $2,19 | $2,46 | $2,14 | 267,70K |
| 2026-08-06 | $2,19 | -1,35 % | $2,25 | $2,25 | $2,18 | 123,10K |
| 2026-08-05 | $2,22 | -2,63 % | $2,27 | $2,31 | $2,19 | 67,00K |
| 2026-08-04 | $2,28 | -0,44 % | $2,25 | $2,30 | $2,25 | 63,80K |
| 2026-08-03 | $2,29 | +3,62 % | $2,22 | $2,34 | $2,22 | 84,00K |
| 2026-07-31 | $2,21 | +0,91 % | $2,20 | $2,26 | $2,15 | 315,50K |
| 2026-07-30 | $2,19 | -4,78 % | $2,30 | $2,35 | $2,18 | 100,20K |
| 2026-07-29 | $2,30 | -0,43 % | $2,29 | $2,36 | $2,29 | 76,30K |
| 2026-07-28 | $2,31 | -0,86 % | $2,31 | $2,35 | $2,26 | 135,80K |
| 2026-07-27 | $2,33 | 0,00 % | $2,38 | $2,40 | $2,32 | 168,40K |
| 2026-07-24 | $2,33 | -2,51 % | $2,39 | $2,43 | $2,31 | 67,60K |
| 2026-07-23 | $2,39 | +1,27 % | $2,36 | $2,41 | $2,31 | 79,70K |
| 2026-07-22 | $2,36 | -2,88 % | $2,40 | $2,47 | $2,35 | 129,00K |
| 2026-07-21 | $2,43 | +0,83 % | $2,50 | $2,50 | $2,38 | 64,80K |
| 2026-07-20 | $2,41 | +0,42 % | $2,42 | $2,44 | $2,38 | 85,50K |
| 2026-07-17 | $2,40 | -4,38 % | $2,51 | $2,54 | $2,39 | 72,70K |
| 2026-07-16 | $2,51 | -0,79 % | $2,52 | $2,55 | $2,48 | 40,40K |
| 2026-07-15 | $2,53 | +0,40 % | $2,56 | $2,56 | $2,47 | 151,50K |
| 2026-07-14 | $2,52 | -2,33 % | $2,59 | $2,59 | $2,52 | 64,20K |
| 2026-07-13 | $2,58 | -2,27 % | $2,60 | $2,65 | $2,55 | 158,80K |
| 2026-07-10 | $2,64 | -1,86 % | $2,68 | $2,73 | $2,64 | 61,40K |
| 2026-07-09 | $2,69 | 0,00 % | $2,71 | $2,76 | $2,68 | 50,40K |
| 2026-07-08 | $2,69 | +1,13 % | $2,60 | $2,73 | $2,60 | 84,90K |
| 2026-07-07 | $2,66 | -5,00 % | $2,80 | $2,80 | $2,66 | 101,60K |
| 2026-07-06 | $2,80 | +0,36 % | $2,78 | $2,92 | $2,71 | 283,00K |
| 2026-07-02 | $2,79 | -1,76 % | $2,83 | $2,86 | $2,72 | 85,80K |
| 2026-07-01 | $2,84 | +1,79 % | $2,78 | $2,88 | $2,77 | 73,50K |
| 2026-06-30 | $2,79 | -1,76 % | $2,84 | $2,85 | $2,74 | 184,30K |
| 2026-06-29 | $2,84 | +1,79 % | $2,80 | $2,92 | $2,80 | 105,70K |
| 2026-06-26 | $2,79 | +6,90 % | $2,61 | $2,80 | $2,61 | 142,70K |
| 2026-06-25 | $2,61 | -4,04 % | $2,71 | $2,72 | $2,60 | 198,00K |
| 2026-06-24 | $2,72 | +0,37 % | $2,70 | $2,79 | $2,67 | 99,40K |
| 2026-06-23 | $2,71 | 0,00 % | $2,66 | $2,77 | $2,66 | 142,20K |
| 2026-06-22 | $2,71 | -5,90 % | $2,87 | $2,90 | $2,70 | 160,60K |
| 2026-06-18 | $2,88 | +1,77 % | $2,83 | $2,92 | $2,82 | 140,50K |
| 2026-06-17 | $2,83 | -2,41 % | $2,90 | $2,96 | $2,79 | 124,70K |
| 2026-06-16 | $2,90 | -4,61 % | $3,04 | $3,05 | $2,89 | 269,10K |
| 2026-06-15 | $3,04 | -8,43 % | $3,32 | $3,35 | $3,00 | 379,60K |
| 2026-06-12 | $3,32 | +14,48 % | $2,94 | $3,37 | $2,88 | 744,00K |
| 2026-06-11 | $2,90 | +0,69 % | $2,88 | $2,94 | $2,78 | 229,20K |
| 2026-06-10 | $2,88 | +18,03 % | $2,44 | $2,90 | $2,44 | 636,80K |
| 2026-06-09 | $2,44 | +0,83 % | $2,42 | $2,54 | $2,42 | 212,70K |
| 2026-06-08 | $2,42 | -1,22 % | $2,50 | $2,52 | $2,42 | 97,10K |
| 2026-06-05 | $2,45 | -4,67 % | $2,60 | $2,62 | $2,39 | 348,50K |
| 2026-06-04 | $2,57 | +4,05 % | $2,49 | $2,62 | $2,48 | 196,60K |
| 2026-06-03 | $2,47 | -1,59 % | $2,51 | $2,57 | $2,43 | 170,20K |
| 2026-06-02 | $2,51 | -2,33 % | $2,58 | $2,60 | $2,46 | 235,90K |
| 2026-06-01 | $2,57 | +2,80 % | $2,51 | $2,62 | $2,50 | 239,50K |
| 2026-05-29 | $2,50 | -6,72 % | $2,68 | $2,70 | $2,49 | 231,80K |
| 2026-05-28 | $2,68 | -0,37 % | $2,70 | $2,79 | $2,65 | 120,40K |
| 2026-05-27 | $2,69 | +4,26 % | $2,61 | $2,75 | $2,61 | 120,90K |
| 2026-05-26 | $2,58 | -3,01 % | $2,66 | $2,71 | $2,58 | 155,60K |