39,853€
0,94%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,45 | 40,08 | 39,09 | 39,84 | 0,92% | - |
| 18.04.2024 | 39,71 | 40,09 | 38,96 | 39,48 | 0,08% | - |
| 17.04.2024 | 40,21 | 40,48 | 38,99 | 39,45 | -1,96% | - |
| 16.04.2024 | 40,32 | 40,56 | 39,79 | 40,24 | 0,07% | - |
| 15.04.2024 | 39,69 | 41,33 | 39,69 | 40,21 | 0,71% | - |
| 12.04.2024 | 41,70 | 42,29 | 39,78 | 39,93 | -4,40% | - |
| 11.04.2024 | 41,59 | 41,95 | 41,15 | 41,77 | 0,58% | - |
| 10.04.2024 | 42,68 | 42,83 | 41,26 | 41,53 | -2,87% | - |
| 09.04.2024 | 42,64 | 42,97 | 42,39 | 42,75 | 0,47% | - |
| 08.04.2024 | 43,01 | 43,42 | 42,49 | 42,55 | -0,62% | 9,00 |
| 05.04.2024 | 42,32 | 43,04 | 42,22 | 42,82 | 1,24% | - |
| 04.04.2024 | 43,15 | 43,62 | 42,29 | 42,30 | -2,22% | - |
| 03.04.2024 | 43,11 | 43,62 | 42,74 | 43,26 | 0,19% | 50,00 |
| 02.04.2024 | 43,58 | 44,46 | 43,03 | 43,17 | -1,10% | - |
| 28.03.2024 | 43,05 | 44,03 | 42,90 | 43,65 | 1,06% | - |
| 27.03.2024 | 42,70 | 43,58 | 42,51 | 43,20 | 0,78% | - |
| 26.03.2024 | 41,35 | 43,00 | 41,18 | 42,86 | 3,82% | - |
| 25.03.2024 | 41,17 | 41,36 | 40,76 | 41,28 | 0,15% | - |
| 22.03.2024 | 41,21 | 41,52 | 40,98 | 41,22 | -0,10% | - |
| 21.03.2024 | 40,86 | 41,67 | 40,85 | 41,26 | 0,85% | - |
| 20.03.2024 | 40,77 | 41,29 | 40,45 | 40,91 | 0,24% | - |
| 19.03.2024 | 40,79 | 40,94 | 40,26 | 40,82 | 0,70% | - |
| 18.03.2024 | 39,01 | 40,89 | 39,01 | 40,53 | 3,02% | - |
| 15.03.2024 | 39,41 | 39,94 | 39,06 | 39,34 | 0,30% | - |
| 14.03.2024 | 39,18 | 39,99 | 38,98 | 39,22 | 0,49% | - |
| 13.03.2024 | 39,37 | 39,38 | 38,91 | 39,03 | -0,33% | - |
| 12.03.2024 | 39,23 | 39,66 | 38,95 | 39,16 | 0,00% | - |
| 11.03.2024 | 38,61 | 39,41 | 38,61 | 39,16 | 0,80% | - |
| 08.03.2024 | 39,19 | 39,80 | 38,74 | 38,85 | -0,62% | - |
| 07.03.2024 | 38,58 | 39,37 | 38,40 | 39,09 | 1,19% | - |
| 06.03.2024 | 38,67 | 39,11 | 38,48 | 38,63 | -0,23% | - |
| 05.03.2024 | 38,70 | 39,30 | 38,02 | 38,72 | -0,10% | - |
| 04.03.2024 | 39,48 | 39,80 | 38,69 | 38,76 | -1,60% | - |
| 01.03.2024 | 40,03 | 40,12 | 39,04 | 39,39 | -1,25% | - |
| 29.02.2024 | 38,89 | 40,11 | 38,74 | 39,89 | 2,71% | - |
| 28.02.2024 | 38,73 | 39,03 | 38,42 | 38,84 | 0,45% | - |
| 27.02.2024 | 38,55 | 39,05 | 38,41 | 38,66 | 0,43% | - |
| 26.02.2024 | 39,22 | 39,52 | 38,36 | 38,50 | -2,07% | - |
| 23.02.2024 | 39,41 | 39,92 | 39,09 | 39,31 | 0,04% | - |
| 22.02.2024 | 39,27 | 39,74 | 39,11 | 39,30 | 0,14% | - |
| 21.02.2024 | 38,97 | 39,44 | 38,88 | 39,24 | 0,25% | 75,00 |
| 20.02.2024 | 39,45 | 39,45 | 38,60 | 39,14 | -0,78% | - |
| 19.02.2024 | 39,62 | 39,62 | 39,40 | 39,45 | -0,20% | - |
| 16.02.2024 | 40,01 | 40,03 | 39,04 | 39,53 | -0,84% | - |
| 15.02.2024 | 39,97 | 40,37 | 39,46 | 39,86 | -0,25% | - |
| 14.02.2024 | 40,89 | 41,84 | 38,85 | 39,96 | -2,23% | - |
| 13.02.2024 | 43,69 | 43,82 | 40,11 | 40,88 | -6,45% | 50,00 |
| 12.02.2024 | 43,58 | 44,08 | 43,17 | 43,70 | 0,72% | - |
| 09.02.2024 | 43,39 | 43,58 | 42,85 | 43,38 | 0,47% | - |
| 08.02.2024 | 41,72 | 43,30 | 41,64 | 43,18 | 3,51% | - |
| 07.02.2024 | 41,56 | 41,93 | 41,18 | 41,72 | 0,18% | - |
| 06.02.2024 | 41,39 | 42,24 | 41,24 | 41,64 | 0,58% | 41,00 |
| 05.02.2024 | 41,48 | 41,88 | 40,96 | 41,40 | -0,50% | - |
| 02.02.2024 | 41,12 | 41,91 | 40,28 | 41,61 | 1,35% | - |
| 01.02.2024 | 40,49 | 41,25 | 40,15 | 41,06 | 1,89% | - |
| 31.01.2024 | 40,66 | 41,00 | 39,70 | 40,30 | -0,22% | 6,00 |
| 30.01.2024 | 40,42 | 40,54 | 40,09 | 40,39 | -0,36% | - |
| 29.01.2024 | 40,31 | 40,56 | 40,00 | 40,53 | 0,84% | - |
| 26.01.2024 | 40,21 | 40,46 | 39,99 | 40,19 | 0,26% | - |
| 25.01.2024 | 39,59 | 40,66 | 39,53 | 40,09 | 1,52% | - |
| 24.01.2024 | 39,97 | 40,13 | 39,30 | 39,49 | -0,82% | - |
| 23.01.2024 | 39,11 | 39,89 | 39,00 | 39,81 | 1,39% | - |
| 22.01.2024 | 39,46 | 39,96 | 39,00 | 39,27 | -0,68% | - |
| 19.01.2024 | 39,39 | 39,70 | 38,84 | 39,54 | 0,73% | - |
| 18.01.2024 | 38,26 | 39,46 | 38,12 | 39,25 | 2,67% | - |
| 17.01.2024 | 38,88 | 38,88 | 38,02 | 38,23 | -2,07% | - |
| 16.01.2024 | 38,82 | 39,09 | 38,38 | 39,03 | 0,55% | - |
| 15.01.2024 | 38,63 | 38,94 | 38,60 | 38,82 | 0,40% | 2,00 |
| 12.01.2024 | 39,25 | 39,97 | 38,60 | 38,67 | -1,98% | - |
| 11.01.2024 | 39,65 | 39,89 | 38,85 | 39,45 | -0,34% | - |
| 10.01.2024 | 40,77 | 41,00 | 39,57 | 39,58 | -2,82% | - |
| 09.01.2024 | 41,72 | 41,89 | 40,48 | 40,73 | -2,55% | - |
| 08.01.2024 | 41,14 | 41,93 | 40,69 | 41,79 | 2,08% | - |
| 05.01.2024 | 40,56 | 41,32 | 40,17 | 40,94 | 1,19% | 30,00 |
| 04.01.2024 | 40,51 | 40,69 | 40,03 | 40,46 | 0,11% | - |
| 03.01.2024 | 41,53 | 41,57 | 39,87 | 40,42 | -2,71% | 102,00 |
| 02.01.2024 | 40,63 | 41,92 | 40,31 | 41,54 | 2,25% | - |
| 29.12.2023 | 40,78 | 40,80 | 40,63 | 40,63 | 0,01% | - |
| 28.12.2023 | 40,51 | 41,02 | 40,16 | 40,63 | 0,49% | - |
| 27.12.2023 | 40,34 | 40,63 | 39,85 | 40,43 | 0,32% | - |
| 22.12.2023 | 40,34 | 40,66 | 40,11 | 40,30 | -0,34% | - |
| 21.12.2023 | 39,83 | 40,65 | 39,74 | 40,44 | 1,69% | - |
| 20.12.2023 | 41,11 | 41,11 | 39,74 | 39,77 | -2,86% | - |
| 19.12.2023 | 39,73 | 41,28 | 39,61 | 40,94 | 2,89% | 52,00 |
| 18.12.2023 | 39,68 | 40,24 | 39,49 | 39,79 | 0,10% | - |
| 15.12.2023 | 40,53 | 41,16 | 39,53 | 39,75 | -2,03% | 2,00 |
| 14.12.2023 | 40,23 | 41,47 | 40,06 | 40,57 | 0,82% | - |
| 13.12.2023 | 40,18 | 41,00 | 39,21 | 40,24 | -0,16% | 80,00 |
| 12.12.2023 | 40,45 | 40,52 | 39,95 | 40,31 | -0,19% | - |
| 11.12.2023 | 38,50 | 40,53 | 38,42 | 40,38 | 4,99% | - |
| 08.12.2023 | 36,61 | 38,50 | 36,61 | 38,46 | 4,67% | - |
| 07.12.2023 | 36,57 | 37,18 | 36,43 | 36,75 | 0,27% | 5,00 |
| 06.12.2023 | 36,27 | 37,42 | 36,27 | 36,65 | 0,75% | 56,00 |
| 05.12.2023 | 37,35 | 37,35 | 36,21 | 36,37 | -2,51% | - |
| 04.12.2023 | 37,39 | 38,22 | 37,12 | 37,31 | -0,46% | - |
| 01.12.2023 | 36,30 | 37,57 | 36,19 | 37,48 | 3,43% | - |
| 30.11.2023 | 35,95 | 36,35 | 35,90 | 36,24 | 0,95% | - |
| 29.11.2023 | 36,16 | 37,01 | 35,84 | 35,90 | -0,43% | - |
| 28.11.2023 | 36,56 | 36,62 | 36,04 | 36,06 | -1,25% | - |
| 27.11.2023 | 36,72 | 36,74 | 36,35 | 36,51 | -0,57% | - |