36,180$
-3,00%
Echtzeit-Aktienkurs Caesars Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.313.916,00 |
| 08.05.2024 | 36,20 | 36,48 | 35,69 | 36,22 | -0,33% | 2.979.167,00 |
| 07.05.2024 | 36,00 | 36,89 | 35,95 | 36,34 | 0,81% | 3.302.006,00 |
| 06.05.2024 | 35,88 | 36,27 | 35,49 | 36,05 | 2,04% | 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% | 5.506.605,00 |
| 01.05.2024 | 35,32 | 37,48 | 35,12 | 36,38 | 1,71% | 12.223.589,00 |
| 30.04.2024 | 37,22 | 37,27 | 35,76 | 35,77 | -4,79% | 6.401.375,00 |
| 29.04.2024 | 37,24 | 38,35 | 37,07 | 37,57 | 2,62% | 4.484.422,00 |
| 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% | 3.098.808,00 |
| 24.04.2024 | 39,00 | 39,32 | 37,98 | 38,48 | -1,64% | 3.318.173,00 |
| 23.04.2024 | 38,68 | 39,39 | 38,59 | 39,12 | 1,82% | 1.755.499,00 |
| 22.04.2024 | 38,57 | 38,89 | 37,71 | 38,42 | 0,58% | 4.313.091,00 |
| 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% | 2.503.335,00 |
| 17.04.2024 | 39,71 | 39,82 | 38,50 | 38,51 | -2,36% | 2.598.098,00 |
| 16.04.2024 | 39,84 | 40,30 | 38,86 | 39,44 | -1,89% | 3.336.412,00 |
| 15.04.2024 | 40,47 | 41,61 | 40,03 | 40,20 | 0,25% | 2.935.371,00 |
| 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% | 2.364.661,00 |
| 10.04.2024 | 42,69 | 42,76 | 40,82 | 41,52 | -5,61% | 3.451.693,00 |
| 09.04.2024 | 43,29 | 44,01 | 43,02 | 43,99 | 2,06% | 1.225.289,00 |
| 08.04.2024 | 43,06 | 43,77 | 42,88 | 43,10 | 0,44% | 1.566.192,00 |
| 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% | 3.111.461,00 |
| 03.04.2024 | 41,66 | 43,59 | 41,57 | 43,33 | 3,54% | 2.526.484,00 |
| 02.04.2024 | 42,56 | 42,70 | 41,74 | 41,85 | -3,04% | 2.302.740,00 |
| 01.04.2024 | 44,00 | 44,42 | 43,12 | 43,16 | -1,33% | 2.512.858,00 |
| 28.03.2024 | 43,71 | 43,95 | 43,42 | 43,74 | 0,85% | 2.470.401,00 |
| 27.03.2024 | 43,00 | 43,64 | 42,89 | 43,37 | 1,50% | 2.506.849,00 |
| 26.03.2024 | 42,27 | 43,83 | 42,08 | 42,73 | 2,42% | 4.704.193,00 |
| 25.03.2024 | 41,33 | 42,22 | 41,13 | 41,72 | 0,99% | 2.617.192,00 |
| 22.03.2024 | 41,62 | 42,00 | 40,86 | 41,31 | -0,70% | 1.802.365,00 |
| 21.03.2024 | 42,00 | 42,66 | 41,56 | 41,60 | -0,34% | 1.710.333,00 |
| 20.03.2024 | 40,26 | 41,81 | 40,20 | 41,74 | 3,57% | 2.244.549,00 |
| 19.03.2024 | 39,62 | 40,41 | 39,43 | 40,30 | 1,23% | 1.765.603,00 |
| 18.03.2024 | 39,46 | 40,37 | 39,23 | 39,81 | 1,63% | 2.364.088,00 |
| 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 | -4,04% | 4.998.506,00 |
| 13.03.2024 | 42,17 | 42,67 | 41,54 | 41,60 | -1,47% | 1.471.206,00 |
| 12.03.2024 | 42,61 | 43,06 | 42,19 | 42,22 | -1,01% | 2.236.891,00 |
| 11.03.2024 | 41,92 | 43,66 | 41,79 | 42,65 | 1,23% | 1.747.314,00 |
| 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% | 1.759.592,00 |
| 06.03.2024 | 41,93 | 41,93 | 40,78 | 40,98 | -0,24% | 1.666.000,00 |
| 05.03.2024 | 41,23 | 41,98 | 40,93 | 41,08 | -1,18% | 2.278.589,00 |
| 04.03.2024 | 42,73 | 42,75 | 41,52 | 41,57 | -3,24% | 2.923.570,00 |
| 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% | 4.175.831,00 |
| 28.02.2024 | 41,40 | 42,00 | 41,22 | 41,44 | -1,24% | 2.419.889,00 |
| 27.02.2024 | 41,33 | 42,51 | 41,33 | 41,96 | 2,77% | 4.755.033,00 |
| 26.02.2024 | 41,38 | 41,89 | 40,66 | 40,83 | -1,97% | 3.906.067,00 |
| 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% | 3.114.234,00 |
| 21.02.2024 | 39,55 | 43,05 | 39,50 | 42,24 | 1,37% | 6.381.486,00 |
| 20.02.2024 | 42,00 | 42,34 | 40,91 | 41,67 | -1,98% | 6.732.214,00 |
| 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% | 2.061.425,00 |
| 14.02.2024 | 42,80 | 42,92 | 41,86 | 42,73 | 0,64% | 2.765.134,00 |
| 13.02.2024 | 42,94 | 43,00 | 42,01 | 42,46 | -5,07% | 4.996.298,00 |
| 12.02.2024 | 44,37 | 45,43 | 44,08 | 44,73 | 0,51% | 1.907.226,00 |
| 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% | 2.827.340,00 |
| 07.02.2024 | 43,65 | 43,75 | 42,77 | 43,07 | -0,69% | 2.894.564,00 |
| 06.02.2024 | 42,74 | 44,14 | 42,42 | 43,37 | 1,45% | 2.738.110,00 |
| 05.02.2024 | 42,66 | 43,18 | 42,35 | 42,75 | -1,52% | 2.806.905,00 |
| 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% | 3.060.784,00 |
| 31.01.2024 | 44,23 | 45,42 | 43,57 | 43,89 | -0,86% | 2.608.524,00 |
| 30.01.2024 | 45,21 | 45,28 | 44,24 | 44,27 | -2,55% | 1.689.160,00 |
| 29.01.2024 | 44,36 | 45,45 | 44,07 | 45,43 | 2,11% | 2.350.252,00 |
| 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% | 2.512.274,00 |
| 24.01.2024 | 46,52 | 46,69 | 43,99 | 44,10 | -3,61% | 4.207.821,00 |
| 23.01.2024 | 46,52 | 47,08 | 45,46 | 45,75 | -0,13% | 2.216.757,00 |
| 22.01.2024 | 47,25 | 47,99 | 45,58 | 45,81 | -2,03% | 4.447.026,00 |
| 19.01.2024 | 46,56 | 46,78 | 45,30 | 46,76 | 0,49% | 4.342.529,00 |
| 18.01.2024 | 44,69 | 46,73 | 44,69 | 46,53 | 5,30% | 6.695.997,00 |
| 17.01.2024 | 44,01 | 44,35 | 43,70 | 44,19 | -1,25% | 2.072.581,00 |
| 16.01.2024 | 44,04 | 44,85 | 43,66 | 44,75 | 0,79% | 3.034.960,00 |
| 12.01.2024 | 45,56 | 45,68 | 43,75 | 44,40 | -1,64% | 3.738.025,00 |
| 11.01.2024 | 45,06 | 45,31 | 44,16 | 45,14 | -0,44% | 1.798.627,00 |
| 10.01.2024 | 45,66 | 45,79 | 44,78 | 45,34 | -0,92% | 2.061.946,00 |
| 09.01.2024 | 45,51 | 45,82 | 44,75 | 45,76 | -1,07% | 3.171.680,00 |
| 08.01.2024 | 44,61 | 46,55 | 44,61 | 46,26 | 2,99% | 1.862.409,00 |
| 05.01.2024 | 44,36 | 45,75 | 44,05 | 44,91 | 0,00% | 2.227.018,00 |
| 04.01.2024 | 45,02 | 45,77 | 44,81 | 44,91 | -0,20% | 2.198.821,00 |
| 03.01.2024 | 46,90 | 47,04 | 44,64 | 45,00 | -5,82% | 3.851.451,00 |
| 02.01.2024 | 46,56 | 48,57 | 46,17 | 47,78 | 1,92% | 2.504.816,00 |
| 29.12.2023 | 47,76 | 48,13 | 46,76 | 46,88 | -1,97% | 2.176.355,00 |
| 28.12.2023 | 47,19 | 48,53 | 47,19 | 47,82 | 1,42% | 1.862.719,00 |
| 27.12.2023 | 47,50 | 47,55 | 46,43 | 47,15 | -0,84% | 1.907.771,00 |
| 26.12.2023 | 47,09 | 47,78 | 46,72 | 47,55 | 1,56% | 1.852.782,00 |
| 22.12.2023 | 47,87 | 48,42 | 46,50 | 46,82 | -1,78% | 2.904.950,00 |
| 21.12.2023 | 47,19 | 48,08 | 46,93 | 47,67 | 2,83% | 1.726.209,00 |
| 20.12.2023 | 48,80 | 48,80 | 46,32 | 46,36 | -5,70% | 2.536.027,00 |
| 19.12.2023 | 48,00 | 49,65 | 47,47 | 49,16 | 4,00% | 3.856.705,00 |
| 18.12.2023 | 48,05 | 48,29 | 47,05 | 47,27 | -1,42% | 2.741.694,00 |