89,950€
-0,95%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 90,38 | 90,51 | 89,52 | 89,99 | -0,90% | - |
| 24.04.2024 | 92,35 | 93,05 | 90,01 | 90,81 | -1,60% | - |
| 23.04.2024 | 91,54 | 92,96 | 91,18 | 92,29 | 0,81% | - |
| 22.04.2024 | 89,51 | 91,99 | 88,98 | 91,54 | 2,61% | - |
| 19.04.2024 | 90,55 | 90,93 | 89,01 | 89,21 | -1,15% | - |
| 18.04.2024 | 91,34 | 91,66 | 89,30 | 90,25 | -1,33% | - |
| 17.04.2024 | 93,64 | 94,14 | 90,41 | 91,46 | -2,27% | - |
| 16.04.2024 | 93,36 | 93,90 | 92,28 | 93,58 | 0,28% | - |
| 15.04.2024 | 93,99 | 96,41 | 92,99 | 93,32 | -1,85% | - |
| 12.04.2024 | 97,44 | 98,23 | 94,83 | 95,08 | -2,79% | - |
| 11.04.2024 | 96,96 | 98,35 | 96,67 | 97,81 | 1,29% | - |
| 10.04.2024 | 97,42 | 98,42 | 96,44 | 96,57 | -2,00% | - |
| 09.04.2024 | 97,76 | 98,71 | 97,07 | 98,54 | 0,94% | 57,00 |
| 08.04.2024 | 98,78 | 100,25 | 97,54 | 97,62 | -1,37% | - |
| 05.04.2024 | 98,28 | 99,68 | 97,89 | 98,97 | 1,36% | - |
| 04.04.2024 | 98,21 | 101,39 | 97,51 | 97,64 | -0,39% | 50,00 |
| 03.04.2024 | 97,77 | 98,65 | 96,82 | 98,03 | 0,44% | - |
| 02.04.2024 | 94,76 | 99,54 | 94,76 | 97,60 | 3,00% | - |
| 28.03.2024 | 93,99 | 95,21 | 93,26 | 94,75 | 1,17% | - |
| 27.03.2024 | 93,06 | 94,13 | 92,99 | 93,66 | 0,89% | - |
| 26.03.2024 | 91,56 | 93,12 | 91,53 | 92,83 | 1,39% | - |
| 25.03.2024 | 91,71 | 93,10 | 91,46 | 91,56 | -0,41% | - |
| 22.03.2024 | 92,07 | 92,95 | 91,92 | 91,93 | -0,10% | - |
| 21.03.2024 | 91,65 | 93,58 | 91,43 | 92,02 | 0,03% | - |
| 20.03.2024 | 91,58 | 92,39 | 91,05 | 91,99 | 0,33% | - |
| 19.03.2024 | 90,98 | 92,05 | 90,48 | 91,69 | 0,85% | - |
| 18.03.2024 | 91,05 | 91,90 | 90,79 | 90,91 | -0,08% | - |
| 15.03.2024 | 92,58 | 92,96 | 90,64 | 90,99 | -1,50% | - |
| 14.03.2024 | 93,43 | 94,11 | 92,04 | 92,38 | -1,23% | - |
| 13.03.2024 | 94,28 | 94,86 | 93,41 | 93,53 | -0,91% | - |
| 12.03.2024 | 94,51 | 95,88 | 94,20 | 94,38 | -0,07% | - |
| 11.03.2024 | 91,46 | 95,17 | 91,38 | 94,45 | 2,88% | - |
| 08.03.2024 | 92,08 | 93,29 | 91,44 | 91,81 | -0,65% | - |
| 07.03.2024 | 90,97 | 92,78 | 90,50 | 92,42 | 1,34% | 100,00 |
| 06.03.2024 | 92,02 | 93,01 | 90,93 | 91,20 | -0,77% | - |
| 05.03.2024 | 91,87 | 92,61 | 90,46 | 91,90 | 0,05% | 10,00 |
| 04.03.2024 | 93,25 | 93,29 | 91,82 | 91,85 | -1,48% | - |
| 01.03.2024 | 97,40 | 97,54 | 91,90 | 93,23 | -4,29% | - |
| 29.02.2024 | 94,59 | 97,68 | 94,46 | 97,41 | 3,15% | - |
| 28.02.2024 | 94,91 | 95,43 | 93,61 | 94,44 | -0,42% | - |
| 27.02.2024 | 95,21 | 96,48 | 94,10 | 94,83 | -0,35% | - |
| 26.02.2024 | 96,13 | 96,79 | 94,67 | 95,16 | -1,14% | - |
| 23.02.2024 | 94,71 | 96,95 | 93,87 | 96,26 | 1,84% | - |
| 22.02.2024 | 94,72 | 96,01 | 94,21 | 94,53 | -0,17% | - |
| 21.02.2024 | 95,30 | 96,10 | 93,75 | 94,69 | -0,81% | - |
| 20.02.2024 | 97,55 | 97,55 | 92,78 | 95,46 | -2,14% | - |
| 19.02.2024 | 97,35 | 97,73 | 97,17 | 97,55 | -0,02% | - |
| 16.02.2024 | 98,17 | 98,88 | 96,95 | 97,57 | -0,34% | 5,00 |
| 15.02.2024 | 98,08 | 98,46 | 97,15 | 97,90 | -0,09% | - |
| 14.02.2024 | 96,53 | 98,69 | 96,49 | 97,99 | 0,42% | - |
| 13.02.2024 | 98,41 | 98,41 | 95,70 | 97,58 | -0,25% | 50,00 |
| 12.02.2024 | 98,80 | 98,80 | 97,10 | 97,83 | -0,09% | - |
| 09.02.2024 | 98,79 | 99,42 | 96,70 | 97,91 | -0,69% | - |
| 08.02.2024 | 95,38 | 101,07 | 94,78 | 98,59 | 3,43% | 523,00 |
| 07.02.2024 | 92,99 | 98,15 | 92,01 | 95,32 | 2,76% | 535,00 |
| 06.02.2024 | 90,94 | 93,28 | 90,63 | 92,76 | 2,11% | - |
| 05.02.2024 | 89,78 | 91,42 | 89,29 | 90,85 | 1,05% | 5,00 |
| 02.02.2024 | 89,50 | 90,38 | 88,73 | 89,90 | 0,35% | - |
| 01.02.2024 | 87,53 | 91,05 | 87,46 | 89,59 | 2,42% | - |
| 31.01.2024 | 87,74 | 88,44 | 86,07 | 87,47 | -0,16% | - |
| 30.01.2024 | 89,90 | 89,90 | 87,24 | 87,61 | -2,23% | - |
| 29.01.2024 | 89,12 | 89,83 | 88,29 | 89,60 | 0,91% | - |
| 26.01.2024 | 88,97 | 89,80 | 87,65 | 88,79 | -0,15% | - |
| 25.01.2024 | 87,83 | 89,32 | 87,31 | 88,92 | 1,53% | - |
| 24.01.2024 | 85,87 | 88,08 | 85,70 | 87,58 | 1,94% | 9,00 |
| 23.01.2024 | 84,70 | 86,62 | 84,34 | 85,92 | 1,52% | 50,00 |
| 22.01.2024 | 86,35 | 86,92 | 84,56 | 84,63 | -2,17% | - |
| 19.01.2024 | 86,61 | 87,05 | 84,61 | 86,51 | -0,18% | 20,00 |
| 18.01.2024 | 84,10 | 86,88 | 83,48 | 86,67 | 3,25% | - |
| 17.01.2024 | 87,04 | 87,12 | 83,17 | 83,94 | -3,58% | 640,00 |
| 16.01.2024 | 86,04 | 87,26 | 85,68 | 87,06 | 1,29% | 2,00 |
| 15.01.2024 | 86,16 | 86,16 | 85,64 | 85,95 | 0,06% | - |
| 12.01.2024 | 85,62 | 87,72 | 85,20 | 85,89 | 0,25% | 50,00 |
| 11.01.2024 | 85,19 | 86,04 | 83,86 | 85,68 | 0,50% | - |
| 10.01.2024 | 87,24 | 87,41 | 85,11 | 85,25 | -2,20% | - |
| 09.01.2024 | 88,74 | 88,74 | 86,75 | 87,17 | -1,79% | - |
| 08.01.2024 | 87,24 | 89,14 | 86,32 | 88,76 | 2,19% | - |
| 05.01.2024 | 86,17 | 87,88 | 85,56 | 86,86 | 0,77% | 28,00 |
| 04.01.2024 | 86,14 | 86,74 | 85,18 | 86,20 | 0,05% | - |
| 03.01.2024 | 86,56 | 87,44 | 84,63 | 86,16 | -0,46% | 700,00 |
| 02.01.2024 | 82,77 | 87,32 | 82,59 | 86,56 | 4,58% | - |
| 29.12.2023 | 83,05 | 83,18 | 82,68 | 82,77 | -0,17% | - |
| 28.12.2023 | 81,69 | 83,37 | 81,54 | 82,91 | 1,76% | - |
| 27.12.2023 | 82,02 | 82,61 | 81,09 | 81,47 | -0,51% | 100,00 |
| 22.12.2023 | 82,35 | 82,57 | 80,94 | 81,89 | -0,29% | - |
| 21.12.2023 | 81,15 | 82,51 | 81,05 | 82,13 | 1,31% | - |
| 20.12.2023 | 83,27 | 84,03 | 80,98 | 81,07 | -3,04% | - |
| 19.12.2023 | 81,82 | 83,69 | 81,47 | 83,62 | 2,40% | 1.000,00 |
| 18.12.2023 | 81,73 | 82,08 | 80,74 | 81,66 | 0,02% | - |
| 15.12.2023 | 81,79 | 83,82 | 80,97 | 81,64 | 0,04% | 100,00 |
| 14.12.2023 | 80,94 | 82,75 | 80,64 | 81,60 | 0,98% | - |
| 13.12.2023 | 79,88 | 80,96 | 78,95 | 80,81 | 1,24% | - |
| 12.12.2023 | 79,99 | 80,35 | 79,45 | 79,82 | -0,21% | - |
| 11.12.2023 | 78,16 | 80,13 | 77,91 | 79,99 | 2,47% | - |
| 08.12.2023 | 76,44 | 78,24 | 76,36 | 78,06 | 2,21% | - |
| 07.12.2023 | 76,44 | 77,43 | 76,22 | 76,37 | -0,07% | 15,00 |
| 06.12.2023 | 76,28 | 77,68 | 76,11 | 76,42 | 0,28% | - |
| 05.12.2023 | 77,43 | 77,56 | 75,95 | 76,21 | -1,52% | 44,00 |
| 04.12.2023 | 78,43 | 78,77 | 77,25 | 77,38 | -0,90% | 12,00 |
| 01.12.2023 | 76,91 | 78,74 | 76,91 | 78,08 | 0,86% | - |