32,745€
-2,34%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 33,94 | 35,20 | 32,72 | 32,78 | -2,24% | 786,00 |
| 30.04.2024 | 35,07 | 35,11 | 33,51 | 33,53 | -4,19% | - |
| 29.04.2024 | 34,31 | 35,81 | 34,27 | 35,00 | 2,21% | 212,00 |
| 26.04.2024 | 35,34 | 35,62 | 33,98 | 34,24 | -3,39% | 1.566,00 |
| 25.04.2024 | 35,71 | 36,08 | 34,86 | 35,44 | -1,43% | 1.535,00 |
| 24.04.2024 | 36,61 | 36,76 | 35,55 | 35,96 | -1,53% | - |
| 23.04.2024 | 36,05 | 36,82 | 35,84 | 36,52 | 1,26% | 2.349,00 |
| 22.04.2024 | 36,09 | 36,52 | 35,43 | 36,06 | 0,54% | 688,00 |
| 19.04.2024 | 35,44 | 36,09 | 35,32 | 35,87 | 0,43% | 81,00 |
| 18.04.2024 | 36,12 | 36,64 | 35,54 | 35,72 | -1,18% | 1.724,00 |
| 17.04.2024 | 37,18 | 37,45 | 36,10 | 36,14 | -2,71% | 1.123,00 |
| 16.04.2024 | 37,83 | 38,08 | 36,52 | 37,15 | -1,86% | 296,00 |
| 15.04.2024 | 37,78 | 39,14 | 37,69 | 37,85 | 0,44% | 1.230,00 |
| 12.04.2024 | 39,46 | 39,68 | 37,43 | 37,69 | -4,22% | 2.426,00 |
| 11.04.2024 | 38,62 | 39,52 | 38,19 | 39,35 | 1,79% | 97,00 |
| 10.04.2024 | 40,53 | 40,65 | 38,01 | 38,66 | -4,54% | 1.447,00 |
| 09.04.2024 | 39,67 | 40,54 | 39,55 | 40,50 | 2,07% | - |
| 08.04.2024 | 39,60 | 40,34 | 39,52 | 39,68 | 0,15% | 11,00 |
| 05.04.2024 | 39,05 | 39,84 | 38,90 | 39,62 | 1,49% | - |
| 04.04.2024 | 40,60 | 41,11 | 39,03 | 39,04 | -2,33% | - |
| 03.04.2024 | 38,76 | 40,26 | 38,45 | 39,97 | 2,82% | 64,00 |
| 02.04.2024 | 40,20 | 40,25 | 38,80 | 38,87 | -4,30% | 20,00 |
| 28.03.2024 | 40,01 | 40,66 | 39,84 | 40,62 | 1,46% | 132,00 |
| 27.03.2024 | 39,55 | 40,35 | 39,53 | 40,03 | 1,57% | - |
| 26.03.2024 | 38,51 | 40,41 | 38,13 | 39,42 | 2,32% | 197,00 |
| 25.03.2024 | 38,21 | 38,95 | 37,95 | 38,52 | 0,63% | 8,00 |
| 22.03.2024 | 38,40 | 38,78 | 37,80 | 38,28 | -0,24% | 80,00 |
| 21.03.2024 | 38,31 | 39,14 | 38,28 | 38,37 | 0,40% | 22,00 |
| 20.03.2024 | 37,07 | 38,29 | 36,71 | 38,22 | 3,10% | 13,00 |
| 19.03.2024 | 36,65 | 37,28 | 36,25 | 37,07 | 1,17% | 66,00 |
| 18.03.2024 | 35,97 | 37,11 | 35,92 | 36,64 | 1,33% | - |
| 15.03.2024 | 36,66 | 37,21 | 35,89 | 36,16 | -1,36% | 165,00 |
| 14.03.2024 | 38,05 | 38,43 | 36,51 | 36,66 | -3,49% | 154,00 |
| 13.03.2024 | 38,64 | 39,02 | 37,95 | 37,98 | -1,72% | 7,00 |
| 12.03.2024 | 39,01 | 39,46 | 38,61 | 38,65 | -0,92% | 10,00 |
| 11.03.2024 | 38,47 | 39,97 | 38,17 | 39,01 | 1,25% | 153,00 |
| 08.03.2024 | 38,21 | 39,32 | 38,10 | 38,53 | 1,17% | 214,00 |
| 07.03.2024 | 37,55 | 38,57 | 37,48 | 38,08 | 1,28% | 173,00 |
| 06.03.2024 | 37,83 | 38,46 | 37,42 | 37,60 | -0,69% | 134,00 |
| 05.03.2024 | 38,26 | 38,63 | 37,73 | 37,87 | -1,10% | 1,00 |
| 04.03.2024 | 39,56 | 39,77 | 38,25 | 38,29 | -3,40% | - |
| 01.03.2024 | 40,20 | 40,25 | 38,92 | 39,64 | -1,51% | - |
| 29.02.2024 | 38,22 | 40,27 | 37,95 | 40,24 | 5,39% | 12,00 |
| 28.02.2024 | 38,72 | 38,75 | 38,04 | 38,19 | -1,39% | 500,00 |
| 27.02.2024 | 37,61 | 39,23 | 37,59 | 38,73 | 2,88% | 370,00 |
| 26.02.2024 | 38,43 | 38,63 | 37,48 | 37,64 | -2,27% | - |
| 23.02.2024 | 38,35 | 39,31 | 38,00 | 38,52 | 0,52% | 978,00 |
| 22.02.2024 | 39,09 | 39,61 | 38,24 | 38,32 | -1,88% | 1.529,00 |
| 21.02.2024 | 37,87 | 39,81 | 36,31 | 39,05 | 1,36% | 227,00 |
| 20.02.2024 | 39,37 | 39,64 | 37,82 | 38,53 | -2,20% | 649,00 |
| 19.02.2024 | 39,49 | 39,49 | 39,34 | 39,39 | -0,10% | 382,00 |
| 16.02.2024 | 40,05 | 40,31 | 39,09 | 39,43 | -1,56% | 346,00 |
| 15.02.2024 | 40,14 | 40,58 | 39,64 | 40,06 | 0,68% | 331,00 |
| 14.02.2024 | 39,17 | 40,39 | 39,08 | 39,79 | 0,45% | 2.199,00 |
| 13.02.2024 | 41,49 | 41,52 | 39,24 | 39,61 | -4,49% | 1.590,00 |
| 12.02.2024 | 41,22 | 42,16 | 40,96 | 41,47 | 0,58% | 15,00 |
| 09.02.2024 | 41,24 | 41,87 | 41,02 | 41,23 | 0,46% | 8,00 |
| 08.02.2024 | 40,18 | 41,22 | 40,13 | 41,05 | 2,71% | 200,00 |
| 07.02.2024 | 40,33 | 40,74 | 39,72 | 39,96 | -0,76% | 100,00 |
| 06.02.2024 | 39,74 | 41,06 | 39,54 | 40,27 | 1,18% | - |
| 05.02.2024 | 40,17 | 40,32 | 39,45 | 39,80 | -1,09% | 61,00 |
| 02.02.2024 | 40,48 | 40,79 | 39,40 | 40,24 | -0,58% | - |
| 01.02.2024 | 40,65 | 41,85 | 39,50 | 40,47 | -0,33% | 25,00 |
| 31.01.2024 | 40,92 | 41,85 | 40,11 | 40,61 | -0,54% | 35,00 |
| 30.01.2024 | 41,86 | 42,00 | 40,81 | 40,83 | -2,65% | 100,00 |
| 29.01.2024 | 40,98 | 41,94 | 40,83 | 41,94 | 2,30% | - |
| 26.01.2024 | 41,31 | 41,81 | 40,71 | 41,00 | -0,98% | 100,00 |
| 25.01.2024 | 40,55 | 41,83 | 40,48 | 41,40 | 2,26% | 3,00 |
| 24.01.2024 | 42,16 | 42,81 | 40,44 | 40,49 | -3,92% | 55,00 |
| 23.01.2024 | 41,96 | 43,26 | 41,94 | 42,14 | 0,10% | 32,00 |
| 22.01.2024 | 42,91 | 44,07 | 41,90 | 42,10 | -1,81% | 30,00 |
| 19.01.2024 | 42,88 | 43,37 | 41,63 | 42,87 | 0,05% | - |
| 18.01.2024 | 40,52 | 43,00 | 40,52 | 42,85 | 5,52% | 10,00 |
| 17.01.2024 | 41,07 | 41,07 | 40,22 | 40,61 | -1,27% | 196,00 |
| 16.01.2024 | 40,52 | 41,24 | 40,11 | 41,14 | 1,49% | 198,00 |
| 15.01.2024 | 40,52 | 40,57 | 40,43 | 40,53 | -0,07% | - |
| 12.01.2024 | 41,11 | 41,57 | 39,87 | 40,56 | -1,44% | 107,00 |
| 11.01.2024 | 41,37 | 41,67 | 40,39 | 41,15 | -0,53% | 204,00 |
| 10.01.2024 | 41,50 | 41,85 | 40,92 | 41,37 | -1,29% | 200,00 |
| 09.01.2024 | 42,17 | 42,32 | 41,01 | 41,91 | -0,71% | 203,00 |
| 08.01.2024 | 40,88 | 42,49 | 40,67 | 42,21 | 2,76% | 47,00 |
| 05.01.2024 | 41,10 | 41,67 | 40,29 | 41,08 | 0,21% | 50,00 |
| 04.01.2024 | 41,22 | 41,84 | 40,92 | 40,99 | -0,55% | 25,00 |
| 03.01.2024 | 43,59 | 43,68 | 40,94 | 41,22 | -5,57% | 317,00 |
| 02.01.2024 | 42,61 | 44,35 | 42,18 | 43,65 | 0,76% | 3,00 |
| 29.12.2023 | 43,20 | 43,47 | 43,01 | 43,32 | 0,44% | 137,00 |
| 28.12.2023 | 42,47 | 43,65 | 42,30 | 43,13 | 1,67% | 91,00 |
| 27.12.2023 | 43,10 | 43,27 | 41,78 | 42,42 | -0,21% | 56,00 |
| 22.12.2023 | 43,21 | 43,86 | 42,26 | 42,51 | -1,90% | 6,00 |
| 21.12.2023 | 42,62 | 43,69 | 42,52 | 43,33 | 2,13% | 1.603,00 |
| 20.12.2023 | 44,87 | 44,88 | 42,37 | 42,43 | -5,22% | 138,00 |
| 19.12.2023 | 43,25 | 45,23 | 43,00 | 44,77 | 3,46% | 145,00 |
| 18.12.2023 | 43,55 | 44,19 | 43,10 | 43,27 | -1,58% | 300,00 |
| 15.12.2023 | 44,39 | 45,49 | 43,57 | 43,96 | -0,89% | 292,00 |
| 14.12.2023 | 43,07 | 45,98 | 42,79 | 44,36 | 3,14% | 2.123,00 |
| 13.12.2023 | 40,31 | 43,10 | 39,67 | 43,01 | 6,87% | 851,00 |
| 12.12.2023 | 40,82 | 41,05 | 39,83 | 40,24 | -1,44% | 15,00 |
| 11.12.2023 | 41,05 | 41,55 | 40,48 | 40,83 | -0,52% | 38,00 |
| 08.12.2023 | 39,76 | 41,50 | 39,60 | 41,05 | 3,26% | 83,00 |
| 07.12.2023 | 40,30 | 40,66 | 39,34 | 39,75 | -1,40% | 385,00 |