36,702$
-0,16%
Echtzeit-Aktienkurs Caesars Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 36,25 | 36,81 | 35,38 | 36,76 | 1,06% | 2.603.991,00 |
| 10.06.2024 | 35,87 | 36,68 | 35,55 | 36,38 | 0,87% | 2.752.846,00 |
| 07.06.2024 | 36,10 | 36,38 | 35,56 | 36,06 | -1,66% | 3.108.688,00 |
| 06.06.2024 | 36,31 | 37,08 | 36,08 | 36,67 | 0,27% | 4.239.020,00 |
| 05.06.2024 | 35,54 | 36,72 | 35,50 | 36,57 | 2,99% | 5.060.680,00 |
| 04.06.2024 | 35,40 | 35,69 | 34,98 | 35,51 | -0,34% | 6.123.417,00 |
| 03.06.2024 | 35,80 | 36,03 | 34,52 | 35,63 | 0,20% | 5.290.578,00 |
| 31.05.2024 | 32,38 | 37,53 | 32,31 | 35,56 | 11,65% | 26.519.436,00 |
| 30.05.2024 | 32,41 | 32,81 | 31,74 | 31,85 | -0,93% | 4.725.190,00 |
| 29.05.2024 | 32,76 | 32,93 | 31,87 | 32,15 | -3,34% | 4.348.429,00 |
| 28.05.2024 | 33,55 | 34,15 | 32,87 | 33,26 | -1,10% | 3.419.889,00 |
| 24.05.2024 | 32,70 | 33,90 | 32,69 | 33,63 | 3,38% | 5.159.535,00 |
| 23.05.2024 | 34,70 | 34,85 | 32,51 | 32,53 | -6,31% | 8.194.739,00 |
| 22.05.2024 | 35,28 | 35,68 | 34,39 | 34,72 | -2,44% | 4.852.314,00 |
| 21.05.2024 | 35,85 | 36,27 | 34,96 | 35,59 | 1,86% | 4.912.676,00 |
| 20.05.2024 | 35,46 | 35,70 | 34,58 | 34,94 | -1,63% | 4.012.599,00 |
| 17.05.2024 | 35,31 | 35,90 | 34,92 | 35,52 | 0,59% | 3.668.535,00 |
| 16.05.2024 | 36,32 | 36,35 | 35,29 | 35,31 | -2,65% | 3.636.268,00 |
| 15.05.2024 | 37,31 | 37,31 | 36,09 | 36,27 | -1,20% | 3.214.391,00 |
| 14.05.2024 | 36,59 | 36,78 | 35,90 | 36,71 | 1,21% | 3.016.774,00 |
| 13.05.2024 | 36,39 | 37,14 | 36,06 | 36,27 | 0,25% | 2.557.851,00 |
| 10.05.2024 | 37,35 | 37,60 | 36,15 | 36,18 | -3,00% | 5.220.912,00 |
| 09.05.2024 | 36,24 | 37,34 | 35,84 | 37,30 | 2,98% | 3.362.943,00 |
| 08.05.2024 | 36,20 | 36,48 | 35,69 | 36,22 | -0,33% | 2.982.299,00 |
| 07.05.2024 | 36,00 | 36,89 | 35,95 | 36,34 | 0,75% | 3.783.685,00 |
| 06.05.2024 | 35,88 | 36,27 | 35,49 | 36,07 | 2,09% | 3.081.538,00 |
| 03.05.2024 | 36,09 | 36,81 | 35,11 | 35,33 | 0,54% | 3.719.936,00 |
| 02.05.2024 | 37,40 | 37,58 | 35,09 | 35,14 | -3,41% | 5.518.202,00 |
| 01.05.2024 | 35,32 | 37,48 | 35,12 | 36,38 | 1,56% | 11.586.250,00 |
| 30.04.2024 | 37,22 | 37,27 | 35,76 | 35,82 | -4,66% | 7.332.263,00 |
| 29.04.2024 | 37,24 | 38,35 | 37,07 | 37,57 | 2,62% | 4.533.136,00 |
| 26.04.2024 | 37,45 | 38,17 | 36,34 | 36,61 | -3,76% | 6.268.493,00 |
| 25.04.2024 | 37,94 | 38,34 | 37,34 | 38,04 | -1,14% | 3.162.767,00 |
| 24.04.2024 | 39,00 | 39,32 | 37,98 | 38,48 | -1,64% | 3.323.699,00 |
| 23.04.2024 | 38,68 | 39,39 | 38,59 | 39,12 | 1,82% | 1.975.455,00 |
| 22.04.2024 | 38,57 | 38,89 | 37,71 | 38,42 | 0,58% | 4.321.780,00 |
| 19.04.2024 | 37,95 | 38,50 | 37,82 | 38,20 | 0,55% | 2.868.015,00 |
| 18.04.2024 | 38,61 | 39,07 | 37,87 | 37,99 | -1,35% | 3.324.655,00 |
| 17.04.2024 | 39,71 | 39,82 | 38,50 | 38,51 | -2,36% | 2.965.788,00 |
| 16.04.2024 | 39,84 | 40,30 | 38,86 | 39,44 | -1,89% | 3.485.593,00 |
| 15.04.2024 | 40,47 | 41,61 | 40,03 | 40,20 | 0,25% | 3.293.014,00 |
| 12.04.2024 | 41,60 | 41,78 | 39,83 | 40,10 | -5,00% | 5.028.084,00 |
| 11.04.2024 | 41,51 | 42,40 | 41,13 | 42,21 | 1,66% | 2.592.186,00 |
| 10.04.2024 | 42,69 | 42,76 | 40,82 | 41,52 | -5,61% | 3.865.192,00 |
| 09.04.2024 | 43,29 | 44,01 | 43,02 | 43,99 | 2,06% | 1.466.054,00 |
| 08.04.2024 | 43,06 | 43,77 | 42,88 | 43,10 | 0,44% | 1.841.282,00 |
| 05.04.2024 | 42,23 | 43,16 | 42,00 | 42,91 | 1,37% | 2.279.389,00 |
| 04.04.2024 | 44,11 | 44,67 | 42,27 | 42,33 | -2,31% | 3.486.535,00 |
| 03.04.2024 | 41,66 | 43,59 | 41,57 | 43,33 | 3,54% | 3.102.026,00 |
| 02.04.2024 | 42,56 | 42,70 | 41,74 | 41,85 | -3,04% | 2.714.924,00 |
| 01.04.2024 | 44,00 | 44,42 | 43,12 | 43,16 | -1,33% | 2.809.108,00 |
| 28.03.2024 | 43,71 | 43,95 | 43,42 | 43,74 | 0,88% | 2.470.401,00 |
| 27.03.2024 | 43,00 | 43,64 | 42,89 | 43,36 | 1,52% | 2.724.879,00 |
| 26.03.2024 | 42,27 | 43,83 | 42,08 | 42,71 | 2,37% | 5.032.625,00 |
| 25.03.2024 | 41,33 | 42,22 | 41,13 | 41,72 | 0,99% | 2.619.933,00 |
| 22.03.2024 | 41,62 | 42,00 | 40,86 | 41,31 | -0,77% | 1.802.365,00 |
| 21.03.2024 | 42,00 | 42,66 | 41,56 | 41,63 | -0,26% | 1.971.887,00 |
| 20.03.2024 | 40,26 | 41,81 | 40,20 | 41,74 | 3,57% | 2.536.471,00 |
| 19.03.2024 | 39,62 | 40,41 | 39,43 | 40,30 | 1,18% | 1.768.228,00 |
| 18.03.2024 | 39,46 | 40,37 | 39,23 | 39,83 | 1,68% | 2.770.501,00 |
| 15.03.2024 | 39,63 | 40,44 | 39,07 | 39,17 | -1,88% | 5.458.427,00 |
| 14.03.2024 | 41,58 | 41,67 | 39,73 | 39,92 | -4,06% | 5.099.811,00 |
| 13.03.2024 | 42,17 | 42,67 | 41,54 | 41,61 | -1,49% | 1.757.256,00 |
| 12.03.2024 | 42,61 | 43,06 | 42,19 | 42,24 | -0,91% | 2.530.558,00 |
| 11.03.2024 | 41,92 | 43,66 | 41,79 | 42,63 | 1,19% | 2.030.264,00 |
| 08.03.2024 | 42,43 | 43,09 | 42,11 | 42,13 | 1,06% | 1.992.940,00 |
| 07.03.2024 | 41,06 | 42,09 | 41,06 | 41,69 | 1,73% | 2.071.828,00 |
| 06.03.2024 | 41,93 | 41,93 | 40,78 | 40,98 | -0,24% | 1.988.671,00 |
| 05.03.2024 | 41,23 | 41,98 | 40,93 | 41,08 | -1,18% | 2.283.022,00 |
| 04.03.2024 | 42,73 | 42,75 | 41,52 | 41,57 | -3,24% | 3.010.372,00 |
| 01.03.2024 | 43,38 | 43,38 | 42,04 | 42,96 | -1,17% | 2.846.665,00 |
| 29.02.2024 | 42,05 | 43,53 | 41,45 | 43,47 | 4,90% | 4.192.643,00 |
| 28.02.2024 | 41,40 | 42,00 | 41,22 | 41,44 | -1,24% | 2.424.085,00 |
| 27.02.2024 | 41,33 | 42,51 | 41,33 | 41,96 | 2,77% | 4.753.868,00 |
| 26.02.2024 | 41,38 | 41,89 | 40,66 | 40,83 | -1,97% | 3.907.854,00 |
| 23.02.2024 | 41,26 | 42,54 | 41,15 | 41,65 | 0,46% | 3.736.901,00 |
| 22.02.2024 | 42,75 | 42,87 | 41,38 | 41,46 | -1,85% | 3.514.797,00 |
| 21.02.2024 | 39,55 | 43,05 | 39,50 | 42,24 | 1,37% | 6.625.101,00 |
| 20.02.2024 | 42,00 | 42,34 | 40,91 | 41,67 | -1,98% | 7.290.469,00 |
| 16.02.2024 | 42,45 | 42,83 | 42,06 | 42,51 | -1,51% | 3.387.413,00 |
| 15.02.2024 | 43,07 | 43,74 | 42,77 | 43,16 | 1,01% | 2.342.833,00 |
| 14.02.2024 | 42,80 | 42,92 | 41,86 | 42,73 | 0,64% | 2.777.925,00 |
| 13.02.2024 | 42,94 | 43,00 | 42,01 | 42,46 | -5,07% | 5.259.828,00 |
| 12.02.2024 | 44,37 | 45,43 | 44,08 | 44,73 | 0,51% | 2.095.857,00 |
| 09.02.2024 | 44,70 | 45,17 | 44,23 | 44,50 | 0,59% | 3.050.382,00 |
| 08.02.2024 | 43,56 | 44,43 | 43,33 | 44,24 | 2,72% | 3.084.363,00 |
| 07.02.2024 | 43,65 | 43,75 | 42,77 | 43,07 | -0,69% | 2.902.091,00 |
| 06.02.2024 | 42,74 | 44,14 | 42,42 | 43,37 | 1,45% | 3.267.463,00 |
| 05.02.2024 | 42,66 | 43,18 | 42,35 | 42,75 | -1,52% | 3.364.372,00 |
| 02.02.2024 | 43,48 | 43,84 | 42,50 | 43,41 | -1,36% | 3.733.599,00 |
| 01.02.2024 | 44,35 | 45,29 | 42,85 | 44,01 | 0,27% | 3.434.366,00 |
| 31.01.2024 | 44,23 | 45,42 | 43,57 | 43,89 | -0,86% | 3.248.275,00 |
| 30.01.2024 | 45,21 | 45,28 | 44,24 | 44,27 | -2,55% | 1.693.266,00 |
| 29.01.2024 | 44,36 | 45,45 | 44,07 | 45,43 | 2,11% | 2.364.362,00 |
| 26.01.2024 | 45,19 | 45,31 | 44,20 | 44,49 | -0,92% | 2.601.254,00 |
| 25.01.2024 | 44,91 | 45,38 | 44,28 | 44,91 | 1,83% | 2.930.323,00 |
| 24.01.2024 | 46,52 | 46,69 | 43,99 | 44,10 | -3,61% | 4.583.947,00 |
| 23.01.2024 | 46,52 | 47,08 | 45,46 | 45,75 | -0,13% | 2.225.063,00 |
| 22.01.2024 | 47,25 | 47,99 | 45,58 | 45,81 | -2,03% | 4.496.756,00 |
| 19.01.2024 | 46,56 | 46,78 | 45,30 | 46,76 | 0,49% | 4.342.529,00 |