29,400€
-0,07%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,40 | 34,57 | 29,38 | 32,75 | 11,32% | - |
| 30.05.2024 | 29,71 | 30,26 | 29,34 | 29,42 | -1,11% | - |
| 29.05.2024 | 30,55 | 30,79 | 29,50 | 29,75 | -2,86% | - |
| 28.05.2024 | 30,93 | 31,42 | 30,28 | 30,63 | -1,27% | - |
| 27.05.2024 | 31,00 | 31,06 | 30,92 | 31,02 | 0,04% | - |
| 24.05.2024 | 30,24 | 31,24 | 30,11 | 31,01 | 3,05% | - |
| 23.05.2024 | 32,22 | 32,53 | 30,08 | 30,09 | -6,10% | - |
| 22.05.2024 | 32,84 | 32,95 | 31,79 | 32,04 | -2,22% | - |
| 21.05.2024 | 32,22 | 33,39 | 32,22 | 32,77 | 1,83% | - |
| 20.05.2024 | 32,67 | 32,95 | 31,86 | 32,18 | -1,55% | - |
| 17.05.2024 | 32,54 | 33,04 | 32,20 | 32,69 | 0,58% | - |
| 16.05.2024 | 33,38 | 33,70 | 32,50 | 32,50 | -2,54% | - |
| 15.05.2024 | 34,00 | 34,52 | 33,25 | 33,35 | -1,75% | - |
| 14.05.2024 | 33,48 | 34,00 | 33,20 | 33,94 | 0,96% | - |
| 13.05.2024 | 33,64 | 34,35 | 33,19 | 33,62 | 0,10% | - |
| 10.05.2024 | 34,74 | 34,82 | 33,58 | 33,58 | -2,93% | - |
| 09.05.2024 | 33,68 | 34,63 | 33,32 | 34,60 | 2,72% | - |
| 08.05.2024 | 34,15 | 34,22 | 33,22 | 33,68 | -0,31% | - |
| 07.05.2024 | 33,49 | 34,23 | 33,28 | 33,79 | 0,95% | - |
| 06.05.2024 | 32,95 | 33,65 | 32,90 | 33,47 | 1,98% | - |
| 03.05.2024 | 33,02 | 34,13 | 32,62 | 32,82 | 0,25% | - |
| 02.05.2024 | 34,33 | 35,10 | 32,73 | 32,74 | -2,49% | - |
| 30.04.2024 | 35,08 | 35,27 | 33,52 | 33,57 | -4,17% | - |
| 29.04.2024 | 34,30 | 35,81 | 34,28 | 35,03 | 2,31% | - |
| 26.04.2024 | 35,17 | 35,69 | 33,98 | 34,24 | -3,55% | - |
| 25.04.2024 | 35,70 | 36,15 | 34,87 | 35,50 | -1,34% | - |
| 24.04.2024 | 36,60 | 36,92 | 35,56 | 35,98 | -1,45% | - |
| 23.04.2024 | 36,08 | 36,81 | 35,75 | 36,51 | 1,19% | - |
| 22.04.2024 | 36,01 | 36,48 | 35,43 | 36,08 | 0,59% | - |
| 19.04.2024 | 35,44 | 36,11 | 35,22 | 35,87 | 0,45% | 2.250,00 |
| 18.04.2024 | 36,13 | 36,62 | 35,55 | 35,71 | -1,17% | - |
| 17.04.2024 | 37,18 | 37,72 | 36,10 | 36,13 | -2,02% | - |
| 16.04.2024 | 37,82 | 38,30 | 36,53 | 36,88 | -2,53% | - |
| 15.04.2024 | 37,78 | 39,13 | 37,69 | 37,83 | 0,32% | 21,00 |
| 12.04.2024 | 39,46 | 39,68 | 37,43 | 37,71 | -4,24% | - |
| 11.04.2024 | 38,61 | 39,51 | 38,18 | 39,38 | 1,87% | - |
| 10.04.2024 | 40,33 | 40,72 | 38,01 | 38,66 | -4,61% | - |
| 09.04.2024 | 39,67 | 40,53 | 39,56 | 40,53 | 2,17% | - |
| 08.04.2024 | 39,60 | 40,34 | 39,51 | 39,67 | 0,13% | - |
| 05.04.2024 | 38,86 | 39,83 | 38,86 | 39,62 | 1,47% | - |
| 04.04.2024 | 40,52 | 41,10 | 39,04 | 39,04 | -2,40% | - |
| 03.04.2024 | 38,75 | 40,25 | 38,40 | 40,00 | 2,91% | - |
| 02.04.2024 | 40,21 | 40,55 | 38,80 | 38,87 | -4,07% | - |
| 28.03.2024 | 40,01 | 40,66 | 39,97 | 40,52 | 1,91% | - |
| 27.03.2024 | 39,57 | 40,34 | 39,54 | 39,76 | 0,03% | - |
| 26.03.2024 | 38,51 | 40,40 | 38,49 | 39,75 | 2,76% | - |
| 25.03.2024 | 38,20 | 38,93 | 37,97 | 38,68 | 0,19% | - |
| 22.03.2024 | 38,01 | 38,83 | 37,80 | 38,61 | 0,53% | - |
| 21.03.2024 | 38,42 | 39,09 | 38,25 | 38,41 | 0,25% | - |
| 20.03.2024 | 37,06 | 38,31 | 36,71 | 38,31 | 3,68% | - |
| 19.03.2024 | 36,66 | 37,19 | 36,25 | 36,95 | 0,20% | - |
| 18.03.2024 | 36,00 | 37,10 | 35,97 | 36,88 | 2,18% | - |
| 15.03.2024 | 36,67 | 37,29 | 35,89 | 36,09 | -1,86% | - |
| 14.03.2024 | 38,05 | 38,44 | 36,51 | 36,78 | -4,11% | - |
| 13.03.2024 | 38,65 | 39,02 | 37,98 | 38,35 | -1,32% | - |
| 12.03.2024 | 39,00 | 39,45 | 38,63 | 38,87 | -1,52% | - |
| 11.03.2024 | 38,47 | 39,97 | 38,17 | 39,46 | 2,42% | - |
| 08.03.2024 | 38,02 | 39,31 | 37,99 | 38,53 | 1,16% | - |
| 07.03.2024 | 37,54 | 38,55 | 37,49 | 38,09 | 1,29% | - |
| 06.03.2024 | 37,84 | 38,46 | 37,44 | 37,61 | -0,62% | - |
| 05.03.2024 | 38,07 | 38,62 | 37,74 | 37,84 | -1,15% | - |
| 04.03.2024 | 39,54 | 39,95 | 38,25 | 38,28 | -3,42% | - |
| 01.03.2024 | 40,21 | 40,30 | 38,93 | 39,64 | -1,54% | - |
| 29.02.2024 | 38,22 | 40,26 | 38,05 | 40,25 | 5,39% | - |
| 28.02.2024 | 38,73 | 38,82 | 38,05 | 38,20 | -1,27% | - |
| 27.02.2024 | 37,42 | 39,23 | 37,32 | 38,69 | 2,78% | - |
| 26.02.2024 | 38,44 | 38,60 | 37,49 | 37,64 | -2,23% | 1.847,00 |
| 23.02.2024 | 38,34 | 39,28 | 38,00 | 38,50 | 0,47% | - |
| 22.02.2024 | 39,09 | 39,68 | 38,29 | 38,32 | -1,86% | - |
| 21.02.2024 | 38,04 | 39,80 | 36,27 | 39,05 | 1,46% | 70,00 |
| 20.02.2024 | 39,37 | 40,38 | 37,85 | 38,49 | -2,31% | - |
| 19.02.2024 | 39,49 | 39,49 | 39,20 | 39,40 | -0,10% | - |
| 16.02.2024 | 40,06 | 40,27 | 39,09 | 39,43 | -1,57% | - |
| 15.02.2024 | 40,14 | 40,55 | 39,75 | 40,06 | 0,64% | 8,00 |
| 14.02.2024 | 39,26 | 40,21 | 39,08 | 39,81 | 0,44% | - |
| 13.02.2024 | 41,49 | 41,50 | 39,25 | 39,63 | -4,52% | - |
| 12.02.2024 | 41,02 | 42,19 | 41,00 | 41,51 | 0,61% | - |
| 09.02.2024 | 41,24 | 41,87 | 41,02 | 41,26 | 0,54% | - |
| 08.02.2024 | 40,17 | 41,19 | 40,11 | 41,04 | 2,69% | - |
| 07.02.2024 | 40,34 | 40,85 | 39,74 | 39,97 | -0,75% | - |
| 06.02.2024 | 39,75 | 41,05 | 39,55 | 40,27 | 1,21% | - |
| 05.02.2024 | 40,21 | 40,32 | 39,46 | 39,79 | -1,03% | - |
| 02.02.2024 | 40,48 | 40,79 | 39,39 | 40,20 | -0,66% | - |
| 01.02.2024 | 40,66 | 41,78 | 39,53 | 40,47 | -0,33% | - |
| 31.01.2024 | 40,91 | 41,84 | 40,12 | 40,60 | -0,55% | - |
| 30.01.2024 | 41,85 | 42,12 | 40,82 | 40,83 | -2,64% | - |
| 29.01.2024 | 40,78 | 41,94 | 40,78 | 41,94 | 2,34% | - |
| 26.01.2024 | 41,31 | 41,81 | 40,73 | 40,98 | -1,07% | - |
| 25.01.2024 | 40,35 | 41,81 | 40,35 | 41,42 | 2,35% | 8,00 |
| 24.01.2024 | 42,16 | 42,80 | 40,44 | 40,47 | -4,01% | - |
| 23.01.2024 | 41,76 | 43,29 | 41,76 | 42,16 | 0,19% | - |
| 22.01.2024 | 42,90 | 44,01 | 41,91 | 42,08 | -1,96% | - |
| 19.01.2024 | 42,88 | 43,43 | 41,64 | 42,92 | 0,16% | - |
| 18.01.2024 | 40,53 | 43,00 | 40,17 | 42,85 | 5,48% | - |
| 17.01.2024 | 41,07 | 41,07 | 40,23 | 40,63 | -1,25% | - |
| 16.01.2024 | 40,53 | 41,23 | 40,10 | 41,14 | 1,53% | - |
| 15.01.2024 | 40,53 | 40,57 | 40,43 | 40,52 | -0,02% | - |
| 12.01.2024 | 41,11 | 41,57 | 39,88 | 40,53 | -1,49% | - |
| 11.01.2024 | 41,17 | 41,68 | 40,40 | 41,15 | -0,45% | - |
| 10.01.2024 | 41,70 | 41,88 | 40,92 | 41,33 | -1,30% | - |