1,725€
-1,43%
Echtzeit-Aktienkurs MGM China Holdings Ltd.
Bid:
Ask:
Aktienkurse zur MGM China Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 16.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 15.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 14.05.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -0,56% | 14,00 |
| 13.05.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 3,51% | 30.000,00 |
| 10.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 09.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 08.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 07.05.2024 | 1,73 | 1,73 | 1,72 | 1,72 | -2,27% | 3.500,00 |
| 06.05.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 0,57% | 200,00 |
| 03.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 8,70% | 10.000,00 |
| 02.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 30.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 29.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,87% | - |
| 26.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 25.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 24.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 22.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 17.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 16.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 15.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | - |
| 12.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 11.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 10.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 09.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 08.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.485,00 |
| 05.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 04.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 03.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 02.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | - |
| 28.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 27.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 26.03.2024 | 1,56 | 1,56 | 1,53 | 1,53 | 0,66% | 2.300,00 |
| 25.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 22.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 21.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | - |
| 20.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 19.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 15.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 14.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 12.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 11.03.2024 | 1,36 | 1,41 | 1,36 | 1,39 | 3,73% | 4.490,00 |
| 08.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 07.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 06.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 05.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 04.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,93% | - |
| 01.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 29.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 28.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 27.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 23.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | - |
| 22.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 21.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 20.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 19.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | 180,00 |
| 16.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 15.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 14.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,57% | - |
| 13.02.2024 | 1,27 | 1,40 | 1,27 | 1,40 | 10,24% | 410,00 |
| 12.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 09.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 08.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 06.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
| 02.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | 500,00 |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 31.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 30.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 26.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 25.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 24.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 23.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 22.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -8,40% | - |
| 19.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 18.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 17.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 16.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 12.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 09.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 08.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 04.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 03.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 02.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 6,31% | - |
| 29.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 28.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 27.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 22.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |