94,990€
1,11%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 93,99 | 95,21 | 93,97 | 94,99 | 1,11% | 80,00 |
27.03.2024 | 93,10 | 94,13 | 92,99 | 93,95 | 1,14% | - |
26.03.2024 | 91,64 | 93,11 | 91,31 | 92,89 | 1,33% | 2,00 |
25.03.2024 | 92,10 | 93,11 | 91,47 | 91,67 | -0,64% | 2,00 |
22.03.2024 | 92,20 | 93,02 | 92,10 | 92,26 | 0,10% | - |
21.03.2024 | 91,74 | 93,58 | 91,39 | 92,17 | 0,60% | 223,00 |
20.03.2024 | 91,70 | 92,39 | 91,05 | 91,62 | -0,11% | 69,00 |
19.03.2024 | 90,97 | 91,87 | 90,48 | 91,72 | 0,85% | 25,00 |
18.03.2024 | 91,05 | 91,90 | 90,87 | 90,94 | -0,05% | 4,00 |
15.03.2024 | 92,61 | 93,05 | 90,64 | 90,99 | -1,73% | 3,00 |
14.03.2024 | 93,63 | 94,16 | 92,03 | 92,59 | -0,98% | 196,00 |
13.03.2024 | 94,26 | 94,86 | 93,40 | 93,51 | -0,83% | 8,00 |
12.03.2024 | 94,48 | 95,88 | 94,20 | 94,29 | -0,22% | 40,00 |
11.03.2024 | 91,62 | 95,17 | 91,39 | 94,50 | 2,80% | 504,00 |
08.03.2024 | 92,36 | 93,30 | 91,44 | 91,92 | -0,52% | 33,00 |
07.03.2024 | 90,81 | 92,78 | 90,36 | 92,40 | 1,50% | 3,00 |
06.03.2024 | 91,89 | 93,00 | 90,94 | 91,03 | -1,03% | - |
05.03.2024 | 91,69 | 92,61 | 90,46 | 91,98 | 0,16% | 118,00 |
04.03.2024 | 93,02 | 93,47 | 91,82 | 91,83 | -1,64% | 120,00 |
01.03.2024 | 97,48 | 97,83 | 91,90 | 93,37 | -4,11% | 221,00 |
29.02.2024 | 94,86 | 97,47 | 94,46 | 97,37 | 2,58% | 27,00 |
28.02.2024 | 94,77 | 95,26 | 93,61 | 94,92 | 0,20% | - |
27.02.2024 | 95,00 | 96,45 | 94,10 | 94,73 | -0,45% | 321,00 |
26.02.2024 | 96,13 | 96,79 | 94,89 | 95,16 | -1,11% | - |
23.02.2024 | 94,72 | 96,57 | 93,88 | 96,23 | 1,62% | 52,00 |
22.02.2024 | 94,94 | 96,02 | 94,24 | 94,69 | 0,07% | 60,00 |
21.02.2024 | 95,25 | 96,09 | 93,75 | 94,62 | -0,83% | 103,00 |
20.02.2024 | 97,38 | 97,45 | 92,80 | 95,41 | -2,18% | 162,00 |
19.02.2024 | 97,11 | 97,72 | 97,11 | 97,54 | 0,06% | 50,00 |
16.02.2024 | 98,37 | 98,95 | 97,13 | 97,48 | -0,65% | 101,00 |
15.02.2024 | 98,22 | 98,72 | 97,11 | 98,11 | 0,12% | 129,00 |
14.02.2024 | 97,17 | 98,69 | 97,10 | 97,99 | 0,79% | 55,00 |
13.02.2024 | 98,05 | 98,44 | 95,68 | 97,22 | -0,88% | 108,00 |
12.02.2024 | 98,28 | 98,60 | 97,10 | 98,08 | 0,26% | 35,00 |
09.02.2024 | 98,60 | 99,60 | 96,70 | 97,83 | -0,60% | 132,00 |
08.02.2024 | 95,03 | 101,07 | 94,54 | 98,42 | 6,21% | 981,00 |
07.02.2024 | 93,16 | 93,86 | 92,00 | 92,67 | -0,41% | 348,00 |
06.02.2024 | 90,63 | 93,28 | 90,61 | 93,05 | 2,39% | 320,00 |
05.02.2024 | 89,76 | 91,42 | 89,26 | 90,88 | 1,15% | 87,00 |
02.02.2024 | 89,68 | 90,38 | 88,72 | 89,85 | 0,44% | - |
01.02.2024 | 87,54 | 91,02 | 87,43 | 89,46 | 2,33% | 20,00 |
31.01.2024 | 87,52 | 88,44 | 86,07 | 87,42 | -0,24% | 289,00 |
30.01.2024 | 89,61 | 89,61 | 87,24 | 87,63 | -2,22% | - |
29.01.2024 | 89,09 | 89,83 | 88,29 | 89,62 | 0,58% | 45,00 |
26.01.2024 | 88,70 | 89,67 | 87,65 | 89,10 | 0,18% | 105,00 |
25.01.2024 | 87,99 | 89,32 | 87,31 | 88,94 | 2,65% | 100,00 |
24.01.2024 | 85,81 | 88,04 | 85,74 | 86,65 | 0,96% | - |
23.01.2024 | 84,34 | 86,62 | 84,34 | 85,83 | 1,44% | 714,00 |
22.01.2024 | 86,51 | 86,95 | 84,56 | 84,61 | -2,10% | 668,00 |
19.01.2024 | 86,38 | 87,15 | 84,59 | 86,43 | -0,15% | 132,00 |
18.01.2024 | 83,56 | 86,62 | 83,55 | 86,56 | 3,24% | 120,00 |
17.01.2024 | 86,80 | 86,80 | 83,17 | 83,84 | -3,64% | 100,00 |
16.01.2024 | 85,86 | 87,26 | 85,29 | 87,01 | 1,32% | 189,00 |
15.01.2024 | 85,85 | 86,29 | 85,61 | 85,88 | -0,15% | 3,00 |
12.01.2024 | 85,53 | 87,72 | 85,15 | 86,00 | 0,44% | 120,00 |
11.01.2024 | 85,40 | 86,00 | 83,80 | 85,62 | 0,28% | 310,00 |
10.01.2024 | 87,07 | 87,34 | 85,11 | 85,39 | -2,04% | 64,00 |
09.01.2024 | 88,48 | 88,53 | 86,75 | 87,17 | -1,68% | 75,00 |
08.01.2024 | 87,05 | 89,14 | 86,32 | 88,66 | 1,39% | 220,00 |
05.01.2024 | 86,14 | 87,88 | 85,46 | 87,44 | 1,62% | 1.001,00 |
04.01.2024 | 86,12 | 86,70 | 85,18 | 86,05 | -0,06% | 43,00 |
03.01.2024 | 86,29 | 87,44 | 84,63 | 86,10 | -0,43% | 562,00 |
02.01.2024 | 82,62 | 87,34 | 82,21 | 86,48 | 4,54% | 123,00 |
29.12.2023 | 82,94 | 83,10 | 82,57 | 82,72 | -0,21% | 9,00 |
28.12.2023 | 81,61 | 83,37 | 81,41 | 82,89 | 1,66% | 11,00 |
27.12.2023 | 82,48 | 82,55 | 81,09 | 81,54 | -0,68% | 21,00 |
22.12.2023 | 82,18 | 82,57 | 80,89 | 82,10 | -0,40% | 20,00 |
21.12.2023 | 81,21 | 82,49 | 80,84 | 82,43 | 1,75% | 1,00 |
20.12.2023 | 83,68 | 84,01 | 80,98 | 81,02 | -3,00% | 179,00 |
19.12.2023 | 81,89 | 83,61 | 81,43 | 83,52 | 2,14% | 1.080,00 |
18.12.2023 | 81,64 | 82,07 | 80,71 | 81,77 | 0,28% | 126,00 |
15.12.2023 | 81,80 | 83,78 | 80,98 | 81,55 | -0,17% | 168,00 |
14.12.2023 | 80,96 | 82,75 | 80,67 | 81,69 | 1,06% | 194,00 |
13.12.2023 | 80,01 | 80,97 | 78,95 | 80,83 | 1,24% | 341,00 |
12.12.2023 | 79,81 | 80,31 | 79,43 | 79,84 | -0,07% | 20,00 |
11.12.2023 | 78,18 | 80,14 | 77,85 | 79,90 | 2,25% | 249,00 |
08.12.2023 | 76,48 | 78,24 | 76,38 | 78,14 | 2,23% | 23,00 |
07.12.2023 | 76,49 | 77,43 | 76,24 | 76,44 | -0,11% | 76,00 |
06.12.2023 | 76,30 | 77,68 | 75,89 | 76,52 | 0,53% | 646,00 |
05.12.2023 | 77,24 | 77,56 | 75,99 | 76,12 | -1,81% | - |
04.12.2023 | 78,24 | 78,77 | 77,22 | 77,52 | -0,96% | 168,00 |
01.12.2023 | 77,41 | 78,74 | 77,16 | 78,27 | 0,90% | 120,00 |
30.11.2023 | 76,65 | 77,61 | 76,56 | 77,57 | 1,80% | 194,00 |
29.11.2023 | 77,34 | 78,65 | 76,07 | 76,20 | -1,45% | - |
28.11.2023 | 79,59 | 79,81 | 77,08 | 77,32 | -2,63% | 171,00 |
27.11.2023 | 80,41 | 80,88 | 79,09 | 79,41 | -1,57% | - |
24.11.2023 | 80,24 | 80,72 | 79,56 | 80,68 | 0,47% | 88,00 |
23.11.2023 | 80,20 | 80,76 | 80,09 | 80,31 | -0,12% | 2,00 |
22.11.2023 | 79,49 | 81,22 | 79,24 | 80,40 | 1,01% | 50,00 |
21.11.2023 | 79,64 | 80,11 | 78,76 | 79,60 | -0,08% | 182,00 |
20.11.2023 | 79,49 | 80,08 | 78,73 | 79,67 | 0,10% | 15,00 |
17.11.2023 | 79,07 | 80,17 | 78,91 | 79,59 | 0,37% | 20,00 |
16.11.2023 | 80,61 | 80,61 | 78,37 | 79,30 | -1,69% | 273,00 |
15.11.2023 | 80,48 | 82,46 | 80,06 | 80,66 | 0,86% | 287,00 |
14.11.2023 | 79,04 | 81,37 | 78,65 | 79,98 | 1,28% | 9,00 |
13.11.2023 | 79,59 | 80,92 | 78,51 | 78,97 | -1,26% | 254,00 |
10.11.2023 | 80,59 | 81,29 | 76,50 | 79,97 | -6,04% | 931,00 |
09.11.2023 | 87,96 | 88,63 | 85,09 | 85,12 | -1,88% | 723,00 |
08.11.2023 | 87,10 | 87,91 | 86,24 | 86,75 | -0,40% | 281,00 |
07.11.2023 | 88,33 | 89,53 | 86,70 | 87,10 | -1,93% | 43,00 |