1,590€
2,91%
Echtzeit-Aktienkurs MGM China Holdings Ltd.
Bid:
Ask:
Aktienkurse zur MGM China Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 2,91% | - |
| 25.04.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 24.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 23.04.2024 | 1,55 | 1,56 | 1,54 | 1,54 | -0,65% | - |
| 22.04.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 19.04.2024 | 1,53 | 1,56 | 1,53 | 1,56 | -0,96% | - |
| 18.04.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,96% | - |
| 17.04.2024 | 1,55 | 1,59 | 1,54 | 1,56 | -0,64% | 2.000,00 |
| 16.04.2024 | 1,55 | 1,57 | 1,54 | 1,57 | -2,49% | - |
| 15.04.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -3,02% | - |
| 12.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 1,22% | - |
| 11.04.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,62% | - |
| 10.04.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 1,25% | - |
| 09.04.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 0,00% | 1.422,00 |
| 08.04.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -0,62% | 1.240,00 |
| 05.04.2024 | 1,63 | 1,63 | 1,60 | 1,62 | 1,57% | 2.216,00 |
| 04.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 03.04.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 02.04.2024 | 1,60 | 1,62 | 1,56 | 1,59 | 2,58% | 26.000,00 |
| 28.03.2024 | 1,54 | 1,56 | 1,53 | 1,55 | -1,90% | - |
| 27.03.2024 | 1,58 | 1,58 | 1,55 | 1,58 | 0,96% | 1.285,00 |
| 26.03.2024 | 1,58 | 1,58 | 1,55 | 1,57 | 1,29% | 2.300,00 |
| 25.03.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 22.03.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 6,97% | - |
| 21.03.2024 | 1,42 | 1,46 | 1,42 | 1,44 | 3,61% | 100,00 |
| 20.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 19.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 18.03.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 1,09% | - |
| 15.03.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -1,08% | 1.200,00 |
| 14.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 13.03.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 12.03.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,44% | - |
| 11.03.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 1,47% | - |
| 08.03.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,00% | - |
| 07.03.2024 | 1,36 | 1,40 | 1,36 | 1,37 | 0,74% | 1.890,00 |
| 06.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 05.03.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -1,82% | 2.000,00 |
| 04.03.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -4,53% | 2.006,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -4,01% | - |
| 29.02.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 28.02.2024 | 1,48 | 1,49 | 1,44 | 1,48 | -1,33% | 560,00 |
| 27.02.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 26.02.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,31% | - |
| 23.02.2024 | 1,53 | 1,53 | 1,48 | 1,53 | 3,04% | 3.935,00 |
| 22.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,34% | - |
| 21.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,03% | - |
| 20.02.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -1,68% | - |
| 19.02.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -1,98% | - |
| 16.02.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 1,34% | - |
| 15.02.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 3,10% | - |
| 14.02.2024 | 1,45 | 1,46 | 1,42 | 1,45 | 8,61% | 6.700,00 |
| 13.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 12.02.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 0,00% | 6.618,00 |
| 09.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 4,71% | - |
| 08.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 07.02.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -2,30% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 2,35% | - |
| 05.02.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 3,24% | - |
| 02.02.2024 | 1,24 | 1,25 | 1,23 | 1,24 | 3,35% | - |
| 01.02.2024 | 1,19 | 1,20 | 1,18 | 1,20 | 4,37% | 1.000,00 |
| 31.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,55% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 29.01.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 0,85% | 1.700,00 |
| 26.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 25.01.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 2,58% | - |
| 24.01.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 5,43% | 90,00 |
| 23.01.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -2,64% | - |
| 22.01.2024 | 1,13 | 1,14 | 1,12 | 1,14 | -6,58% | - |
| 19.01.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 18.01.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 17.01.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -2,45% | - |
| 16.01.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -0,41% | - |
| 15.01.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 1,23% | - |
| 12.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -0,82% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -1,61% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 09.01.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 1,63% | - |
| 08.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 05.01.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 1,24% | 250,00 |
| 04.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -1,63% | - |
| 03.01.2024 | 1,22 | 1,23 | 1,20 | 1,23 | 0,82% | 310,00 |
| 02.01.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 8,00% | 1.089,00 |
| 29.12.2023 | 1,12 | 1,13 | 1,10 | 1,13 | 3,69% | 749,00 |
| 28.12.2023 | 1,11 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 27.12.2023 | 1,13 | 1,14 | 1,09 | 1,10 | -0,45% | - |
| 22.12.2023 | 1,12 | 1,13 | 1,11 | 1,11 | -0,90% | - |
| 21.12.2023 | 1,13 | 1,14 | 1,10 | 1,12 | -2,19% | 80,00 |
| 20.12.2023 | 1,16 | 1,16 | 1,13 | 1,14 | 2,24% | 400,00 |
| 19.12.2023 | 1,14 | 1,15 | 1,12 | 1,12 | -2,62% | 90,00 |
| 18.12.2023 | 1,14 | 1,15 | 1,14 | 1,15 | 1,78% | - |
| 15.12.2023 | 1,14 | 1,14 | 1,11 | 1,13 | 0,90% | - |
| 14.12.2023 | 1,14 | 1,14 | 1,10 | 1,12 | -0,89% | 6.000,00 |
| 13.12.2023 | 1,16 | 1,16 | 1,11 | 1,13 | -1,75% | 4.401,00 |
| 12.12.2023 | 1,17 | 1,17 | 1,12 | 1,15 | 1,78% | 6.000,00 |
| 11.12.2023 | 1,12 | 1,13 | 1,12 | 1,13 | 1,81% | - |
| 08.12.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 3,76% | - |
| 07.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 4,16% | - |
| 06.12.2023 | 1,04 | 1,05 | 1,02 | 1,02 | 3,02% | 8.000,00 |
| 05.12.2023 | 0,99 | 1,00 | 0,99 | 0,99 | -2,22% | - |
| 04.12.2023 | 1,02 | 1,02 | 1,01 | 1,02 | -0,49% | - |