43,118€
0,15%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 43,14 | 43,14 | 43,13 | 43,13 | 0,17% | - |
| 23.04.2024 | 43,80 | 44,07 | 43,06 | 43,06 | -1,84% | 297,00 |
| 22.04.2024 | 42,87 | 44,55 | 42,46 | 43,86 | 2,48% | 1.867,00 |
| 19.04.2024 | 42,52 | 43,70 | 42,52 | 42,80 | -0,63% | 785,00 |
| 18.04.2024 | 46,21 | 46,21 | 42,67 | 43,07 | -9,21% | 559,00 |
| 17.04.2024 | 47,45 | 47,45 | 47,44 | 47,44 | -0,12% | 1.000,00 |
| 16.04.2024 | 47,27 | 47,80 | 46,50 | 47,50 | 0,44% | - |
| 15.04.2024 | 47,51 | 48,26 | 47,15 | 47,29 | 0,29% | - |
| 12.04.2024 | 47,84 | 47,84 | 47,16 | 47,16 | -1,14% | 46,00 |
| 11.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,17% | 24,00 |
| 10.04.2024 | 48,34 | 48,57 | 47,80 | 48,26 | 0,00% | - |
| 09.04.2024 | 48,29 | 48,41 | 47,57 | 48,26 | -0,14% | - |
| 08.04.2024 | 48,33 | 48,33 | 48,33 | 48,33 | -0,14% | 362,00 |
| 05.04.2024 | 48,39 | 48,40 | 48,39 | 48,40 | -1,42% | 30,00 |
| 04.04.2024 | 49,51 | 49,51 | 49,01 | 49,10 | -0,49% | 1.058,00 |
| 03.04.2024 | 49,37 | 49,37 | 49,34 | 49,34 | 1,00% | 54,00 |
| 02.04.2024 | 49,80 | 49,80 | 48,62 | 48,85 | 1,34% | 159,00 |
| 28.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,77% | 85,00 |
| 27.03.2024 | 47,36 | 47,36 | 47,36 | 47,36 | 0,30% | 19,00 |
| 26.03.2024 | 46,74 | 47,22 | 46,74 | 47,22 | 1,11% | 32,00 |
| 25.03.2024 | 46,25 | 46,70 | 46,15 | 46,70 | 0,76% | - |
| 22.03.2024 | 46,51 | 46,77 | 46,02 | 46,35 | -0,96% | - |
| 21.03.2024 | 46,30 | 46,80 | 46,24 | 46,80 | 1,15% | 230,00 |
| 20.03.2024 | 46,71 | 46,89 | 46,23 | 46,27 | -0,94% | - |
| 19.03.2024 | 46,60 | 47,07 | 46,32 | 46,71 | 0,93% | - |
| 18.03.2024 | 46,54 | 46,54 | 46,28 | 46,28 | -1,78% | 200,00 |
| 15.03.2024 | 47,76 | 47,76 | 47,12 | 47,12 | -1,71% | 45,00 |
| 14.03.2024 | 48,46 | 48,46 | 47,34 | 47,94 | -1,54% | 141,00 |
| 13.03.2024 | 48,45 | 49,17 | 48,27 | 48,69 | 1,23% | - |
| 12.03.2024 | 48,16 | 48,16 | 48,10 | 48,10 | 2,73% | 509,00 |
| 11.03.2024 | 46,82 | 46,82 | 46,82 | 46,82 | -0,72% | 1,00 |
| 08.03.2024 | 47,16 | 47,16 | 47,16 | 47,16 | 1,29% | 225,00 |
| 07.03.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -1,02% | 1,00 |
| 06.03.2024 | 46,72 | 47,04 | 46,72 | 47,04 | 0,15% | 180,00 |
| 05.03.2024 | 46,61 | 47,39 | 46,08 | 46,97 | 2,02% | - |
| 04.03.2024 | 47,04 | 47,04 | 46,04 | 46,04 | -3,44% | 235,00 |
| 01.03.2024 | 50,70 | 50,70 | 47,50 | 47,68 | -4,03% | 120,00 |
| 29.02.2024 | 49,10 | 49,70 | 49,10 | 49,68 | 0,44% | 246,00 |
| 28.02.2024 | 48,94 | 49,46 | 48,94 | 49,46 | 0,77% | 173,00 |
| 27.02.2024 | 49,46 | 49,46 | 49,08 | 49,08 | -3,10% | 55,00 |
| 26.02.2024 | 50,30 | 50,65 | 50,30 | 50,65 | -0,39% | 24,00 |
| 23.02.2024 | 49,78 | 50,85 | 49,38 | 50,85 | 1,70% | 753,00 |
| 22.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,30% | 85,00 |
| 21.02.2024 | 49,24 | 49,36 | 49,24 | 49,36 | -0,48% | 701,00 |
| 20.02.2024 | 50,85 | 50,85 | 49,60 | 49,60 | -2,27% | 62,00 |
| 19.02.2024 | 51,50 | 51,50 | 50,75 | 50,75 | -0,10% | 120,00 |
| 16.02.2024 | 51,25 | 51,25 | 50,80 | 50,80 | -0,20% | 140,00 |
| 15.02.2024 | 50,60 | 50,90 | 50,60 | 50,90 | 0,69% | 223,00 |
| 14.02.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 0,40% | 50,00 |
| 13.02.2024 | 50,70 | 50,70 | 50,20 | 50,35 | 0,40% | 99,00 |
| 12.02.2024 | 49,68 | 50,20 | 49,68 | 50,15 | 1,72% | 29,00 |
| 09.02.2024 | 49,54 | 49,98 | 49,30 | 49,30 | -1,79% | 330,00 |
| 08.02.2024 | 49,08 | 50,20 | 49,08 | 50,20 | 1,50% | 121,00 |
| 07.02.2024 | 48,78 | 49,46 | 48,78 | 49,46 | 3,47% | 31,00 |
| 06.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,50% | 6,00 |
| 05.02.2024 | 46,76 | 47,56 | 46,32 | 47,56 | 1,78% | 194,00 |
| 02.02.2024 | 46,78 | 47,07 | 46,17 | 46,73 | 0,62% | - |
| 01.02.2024 | 45,60 | 46,68 | 45,60 | 46,44 | 1,66% | 15,00 |
| 31.01.2024 | 45,52 | 45,68 | 45,52 | 45,68 | -0,65% | 60,00 |
| 30.01.2024 | 46,72 | 46,72 | 45,98 | 45,98 | -1,71% | 11,00 |
| 29.01.2024 | 46,32 | 46,78 | 45,72 | 46,78 | 1,48% | 429,00 |
| 26.01.2024 | 45,86 | 46,10 | 45,86 | 46,10 | -0,56% | 72,00 |
| 25.01.2024 | 46,80 | 46,80 | 45,28 | 46,36 | 1,98% | 394,00 |
| 24.01.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 2,11% | 133,00 |
| 23.01.2024 | 44,20 | 44,52 | 44,20 | 44,52 | 1,60% | 9,00 |
| 22.01.2024 | 44,14 | 44,14 | 43,82 | 43,82 | -2,14% | 614,00 |
| 19.01.2024 | 45,49 | 45,80 | 44,50 | 44,78 | -0,31% | - |
| 18.01.2024 | 44,92 | 44,92 | 44,92 | 44,92 | 1,77% | 40,00 |
| 17.01.2024 | 44,74 | 44,74 | 44,14 | 44,14 | -2,17% | 135,00 |
| 16.01.2024 | 45,10 | 45,12 | 45,10 | 45,12 | 0,04% | 121,00 |
| 15.01.2024 | 45,46 | 45,50 | 45,10 | 45,10 | -0,88% | 4,00 |
| 12.01.2024 | 45,68 | 45,68 | 45,04 | 45,50 | 2,29% | 109,00 |
| 11.01.2024 | 44,62 | 44,62 | 44,48 | 44,48 | -1,55% | 225,00 |
| 10.01.2024 | 45,90 | 45,90 | 45,18 | 45,18 | -1,31% | 53,00 |
| 09.01.2024 | 46,94 | 46,94 | 45,78 | 45,78 | -1,55% | 80,00 |
| 08.01.2024 | 46,62 | 46,62 | 46,00 | 46,50 | 1,57% | 138,00 |
| 05.01.2024 | 46,18 | 46,18 | 45,78 | 45,78 | -0,74% | 6,00 |
| 04.01.2024 | 46,38 | 46,38 | 45,66 | 46,12 | -1,07% | 146,00 |
| 03.01.2024 | 46,92 | 46,92 | 46,62 | 46,62 | -0,34% | 105,00 |
| 02.01.2024 | 45,22 | 46,92 | 44,98 | 46,78 | 5,38% | 719,00 |
| 29.12.2023 | 44,37 | 44,55 | 44,29 | 44,39 | 0,43% | - |
| 28.12.2023 | 44,30 | 44,30 | 43,66 | 44,20 | 1,75% | 126,00 |
| 27.12.2023 | 44,24 | 44,72 | 43,44 | 43,44 | -2,03% | 214,00 |
| 22.12.2023 | 43,98 | 44,34 | 43,98 | 44,34 | 1,56% | 116,00 |
| 21.12.2023 | 43,40 | 43,66 | 43,40 | 43,66 | -2,06% | 51,00 |
| 20.12.2023 | 44,58 | 44,58 | 44,58 | 44,58 | 2,53% | 20,00 |
| 19.12.2023 | 43,90 | 43,90 | 43,48 | 43,48 | -0,82% | 160,00 |
| 18.12.2023 | 43,84 | 43,84 | 43,84 | 43,84 | -0,05% | 63,00 |
| 15.12.2023 | 44,72 | 44,72 | 43,86 | 43,86 | -1,88% | 205,00 |
| 14.12.2023 | 44,70 | 44,70 | 44,70 | 44,70 | -0,16% | 1,00 |
| 13.12.2023 | 44,37 | 44,91 | 43,80 | 44,77 | 1,70% | - |
| 12.12.2023 | 43,98 | 44,02 | 43,98 | 44,02 | 0,82% | 83,00 |
| 11.12.2023 | 43,66 | 43,66 | 43,66 | 43,66 | 3,41% | 10,00 |
| 08.12.2023 | 41,46 | 42,22 | 41,46 | 42,22 | 1,34% | 35,00 |
| 07.12.2023 | 41,76 | 41,76 | 41,46 | 41,66 | -0,62% | 102,00 |
| 06.12.2023 | 42,00 | 42,14 | 41,74 | 41,92 | 0,77% | 159,00 |
| 05.12.2023 | 41,84 | 42,16 | 41,60 | 41,60 | -1,28% | 194,00 |
| 04.12.2023 | 42,20 | 42,20 | 42,14 | 42,14 | -0,85% | 112,00 |
| 01.12.2023 | 42,54 | 42,54 | 42,50 | 42,50 | 0,14% | 385,00 |
| 30.11.2023 | 41,32 | 42,44 | 41,32 | 42,44 | 2,76% | 1.821,00 |