38,103€
-0,12%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,29 | 38,56 | 37,84 | 38,09 | -0,15% | 1.404,00 |
| 02.05.2024 | 38,23 | 40,64 | 37,92 | 38,15 | 3,32% | 1.647,00 |
| 30.04.2024 | 38,85 | 38,88 | 36,87 | 36,92 | -4,85% | 231,00 |
| 29.04.2024 | 38,48 | 39,22 | 38,38 | 38,81 | 1,03% | 915,00 |
| 26.04.2024 | 39,40 | 39,60 | 38,39 | 38,41 | -2,32% | 207,00 |
| 25.04.2024 | 39,79 | 39,84 | 39,24 | 39,32 | -1,44% | 3.573,00 |
| 24.04.2024 | 40,10 | 40,49 | 39,40 | 39,89 | -0,42% | 277,00 |
| 23.04.2024 | 39,81 | 40,28 | 39,58 | 40,06 | 0,70% | 660,00 |
| 22.04.2024 | 39,91 | 40,51 | 39,53 | 39,78 | -0,04% | 773,00 |
| 19.04.2024 | 39,24 | 40,08 | 39,17 | 39,80 | 0,75% | 375,00 |
| 18.04.2024 | 39,23 | 40,09 | 38,96 | 39,50 | 0,10% | 1.313,00 |
| 17.04.2024 | 40,25 | 40,48 | 39,44 | 39,47 | -1,90% | 666,00 |
| 16.04.2024 | 40,30 | 40,56 | 39,79 | 40,23 | -0,20% | 767,00 |
| 15.04.2024 | 39,97 | 41,34 | 39,84 | 40,31 | 1,01% | 5.382,00 |
| 12.04.2024 | 41,76 | 42,29 | 39,79 | 39,91 | -4,34% | 924,00 |
| 11.04.2024 | 41,58 | 41,95 | 41,15 | 41,72 | 0,11% | 468,00 |
| 10.04.2024 | 42,78 | 42,85 | 41,26 | 41,67 | -2,61% | 242,00 |
| 09.04.2024 | 42,63 | 42,97 | 42,38 | 42,79 | 0,27% | 666,00 |
| 08.04.2024 | 42,90 | 43,42 | 42,49 | 42,67 | -0,64% | 1.883,00 |
| 05.04.2024 | 42,40 | 43,04 | 42,14 | 42,95 | 1,48% | 1.106,00 |
| 04.04.2024 | 43,18 | 43,62 | 42,30 | 42,32 | -2,03% | 1.443,00 |
| 03.04.2024 | 43,00 | 43,62 | 42,73 | 43,19 | 0,16% | 7.131,00 |
| 02.04.2024 | 44,08 | 44,53 | 43,03 | 43,13 | -1,45% | 3.098,00 |
| 28.03.2024 | 42,92 | 44,03 | 42,84 | 43,76 | 1,67% | 926,00 |
| 27.03.2024 | 43,01 | 43,58 | 42,50 | 43,04 | 0,31% | 1.448,00 |
| 26.03.2024 | 41,26 | 43,00 | 41,16 | 42,91 | 3,97% | 6.571,00 |
| 25.03.2024 | 41,08 | 41,37 | 40,81 | 41,27 | 0,29% | 356,00 |
| 22.03.2024 | 41,28 | 41,52 | 41,02 | 41,15 | -0,27% | 434,00 |
| 21.03.2024 | 40,91 | 41,67 | 40,81 | 41,26 | 0,98% | 378,00 |
| 20.03.2024 | 40,93 | 41,35 | 40,45 | 40,86 | -0,18% | 3.842,00 |
| 19.03.2024 | 40,69 | 40,94 | 40,26 | 40,94 | 0,86% | 545,00 |
| 18.03.2024 | 39,38 | 40,89 | 39,09 | 40,59 | 3,21% | 341,00 |
| 15.03.2024 | 39,30 | 39,94 | 39,09 | 39,33 | 0,11% | 1.305,00 |
| 14.03.2024 | 39,22 | 39,99 | 38,98 | 39,28 | 0,34% | 894,00 |
| 13.03.2024 | 39,18 | 39,42 | 38,91 | 39,15 | -0,11% | 661,00 |
| 12.03.2024 | 39,06 | 39,67 | 38,94 | 39,19 | 0,34% | 1.561,00 |
| 11.03.2024 | 38,78 | 39,41 | 38,65 | 39,06 | 0,55% | 238,00 |
| 08.03.2024 | 39,19 | 39,80 | 38,74 | 38,84 | -0,95% | 4.316,00 |
| 07.03.2024 | 38,50 | 39,37 | 38,28 | 39,21 | 1,67% | 1.022,00 |
| 06.03.2024 | 38,68 | 39,12 | 38,48 | 38,57 | -0,36% | 1.357,00 |
| 05.03.2024 | 38,61 | 39,30 | 38,02 | 38,71 | -0,11% | 726,00 |
| 04.03.2024 | 39,37 | 39,80 | 38,69 | 38,75 | -2,28% | 1.260,00 |
| 01.03.2024 | 40,10 | 40,20 | 39,04 | 39,65 | -1,08% | 2.215,00 |
| 29.02.2024 | 38,91 | 40,11 | 38,74 | 40,09 | 2,82% | 296,00 |
| 28.02.2024 | 38,70 | 39,03 | 38,40 | 38,99 | 0,74% | 538,00 |
| 27.02.2024 | 38,46 | 39,05 | 38,35 | 38,70 | 0,72% | 6.201,00 |
| 26.02.2024 | 39,22 | 39,52 | 38,36 | 38,43 | -2,41% | 786,00 |
| 23.02.2024 | 39,24 | 39,92 | 39,05 | 39,38 | 0,40% | 483,00 |
| 22.02.2024 | 39,25 | 39,79 | 39,11 | 39,22 | 0,26% | 2.786,00 |
| 21.02.2024 | 39,17 | 39,45 | 38,84 | 39,12 | -0,15% | 308,00 |
| 20.02.2024 | 39,39 | 39,46 | 38,59 | 39,18 | -0,63% | 1.268,00 |
| 19.02.2024 | 39,48 | 39,70 | 39,28 | 39,43 | -0,13% | 774,00 |
| 16.02.2024 | 40,16 | 40,16 | 39,04 | 39,48 | -1,44% | 2.203,00 |
| 15.02.2024 | 40,02 | 40,37 | 39,46 | 40,06 | 0,65% | 5.342,00 |
| 14.02.2024 | 40,85 | 41,73 | 38,85 | 39,80 | -6,52% | 3.181,00 |
| 13.02.2024 | 43,69 | 43,83 | 42,06 | 42,57 | -2,56% | 2.538,00 |
| 12.02.2024 | 43,53 | 44,08 | 43,30 | 43,69 | 0,80% | 2.466,00 |
| 09.02.2024 | 43,07 | 43,59 | 42,85 | 43,35 | 0,49% | 2.304,00 |
| 08.02.2024 | 41,75 | 43,15 | 41,66 | 43,13 | 4,03% | 1.863,00 |
| 07.02.2024 | 41,56 | 41,84 | 41,18 | 41,46 | -0,34% | 1.191,00 |
| 06.02.2024 | 41,38 | 42,24 | 41,05 | 41,60 | 0,36% | 2.144,00 |
| 05.02.2024 | 41,54 | 41,99 | 40,95 | 41,46 | -0,37% | 5.905,00 |
| 02.02.2024 | 41,03 | 41,91 | 40,28 | 41,61 | 1,19% | 657,00 |
| 01.02.2024 | 40,19 | 41,25 | 40,18 | 41,12 | 2,35% | 510,00 |
| 31.01.2024 | 40,36 | 41,00 | 39,70 | 40,18 | -0,12% | 394,00 |
| 30.01.2024 | 40,45 | 40,56 | 40,08 | 40,23 | -0,82% | 1.160,00 |
| 29.01.2024 | 40,31 | 40,56 | 39,94 | 40,56 | 0,85% | 2.025,00 |
| 26.01.2024 | 40,13 | 40,46 | 39,97 | 40,22 | -0,01% | 133,00 |
| 25.01.2024 | 39,70 | 40,66 | 39,53 | 40,23 | 2,24% | 1.839,00 |
| 24.01.2024 | 39,68 | 40,13 | 39,30 | 39,35 | -0,71% | 4.413,00 |
| 23.01.2024 | 39,06 | 39,89 | 39,00 | 39,63 | 1,41% | 839,00 |
| 22.01.2024 | 39,64 | 39,96 | 39,00 | 39,08 | -1,09% | 1.334,00 |
| 19.01.2024 | 39,37 | 39,70 | 38,83 | 39,51 | 0,27% | 323,00 |
| 18.01.2024 | 38,18 | 39,43 | 38,17 | 39,40 | 2,81% | 248,00 |
| 17.01.2024 | 38,80 | 38,80 | 38,02 | 38,33 | -1,32% | 475,00 |
| 16.01.2024 | 38,82 | 39,09 | 38,37 | 38,84 | 0,02% | 1.536,00 |
| 15.01.2024 | 38,66 | 39,08 | 38,56 | 38,83 | 0,41% | 1.278,00 |
| 12.01.2024 | 39,54 | 40,03 | 38,66 | 38,67 | -2,20% | 5.578,00 |
| 11.01.2024 | 39,67 | 39,89 | 38,85 | 39,54 | -0,20% | 2.507,00 |
| 10.01.2024 | 40,78 | 41,00 | 39,57 | 39,62 | -2,99% | 754,00 |
| 09.01.2024 | 41,85 | 41,96 | 40,48 | 40,84 | -2,44% | 421,00 |
| 08.01.2024 | 40,75 | 41,91 | 40,70 | 41,86 | 2,25% | 400,00 |
| 05.01.2024 | 40,47 | 41,32 | 40,17 | 40,94 | 1,17% | 337,00 |
| 04.01.2024 | 40,83 | 40,83 | 40,03 | 40,47 | -0,16% | 695,00 |
| 03.01.2024 | 41,46 | 41,62 | 39,88 | 40,53 | -2,47% | 1.325,00 |
| 02.01.2024 | 40,32 | 41,92 | 40,31 | 41,56 | 2,02% | 5.531,00 |
| 29.12.2023 | 40,72 | 40,97 | 40,60 | 40,74 | 0,09% | 768,00 |
| 28.12.2023 | 40,33 | 41,02 | 40,02 | 40,70 | 0,94% | 479,00 |
| 27.12.2023 | 40,48 | 40,63 | 39,85 | 40,32 | 0,01% | 780,00 |
| 22.12.2023 | 40,33 | 40,66 | 40,10 | 40,32 | -0,32% | 616,00 |
| 21.12.2023 | 39,85 | 40,65 | 39,71 | 40,45 | 1,78% | 617,00 |
| 20.12.2023 | 41,10 | 41,18 | 39,74 | 39,74 | -3,00% | 698,00 |
| 19.12.2023 | 39,82 | 41,28 | 39,61 | 40,97 | 2,74% | 1.337,00 |
| 18.12.2023 | 39,57 | 40,24 | 39,43 | 39,88 | 0,67% | 3.270,00 |
| 15.12.2023 | 40,68 | 41,16 | 39,58 | 39,61 | -2,52% | 746,00 |
| 14.12.2023 | 40,24 | 41,49 | 39,99 | 40,64 | 1,08% | 2.347,00 |
| 13.12.2023 | 40,24 | 41,00 | 39,21 | 40,20 | 0,08% | 2.887,00 |
| 12.12.2023 | 40,42 | 40,53 | 39,98 | 40,17 | -0,63% | 1.090,00 |
| 11.12.2023 | 38,48 | 40,53 | 38,30 | 40,42 | 5,10% | 1.972,00 |
| 08.12.2023 | 36,92 | 38,50 | 36,89 | 38,46 | 4,38% | 2.852,00 |