37,785€
-0,54%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 38,09 | 38,41 | 37,59 | 37,85 | -0,38% | 5,00 |
| 06.05.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,94% | - |
| 03.05.2024 | 38,11 | 38,35 | 38,11 | 38,35 | -0,90% | 245,00 |
| 02.05.2024 | 38,03 | 38,70 | 38,03 | 38,70 | 0,05% | 4,00 |
| 30.04.2024 | 38,68 | 38,68 | 38,68 | 38,68 | 0,91% | - |
| 29.04.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -2,26% | - |
| 26.04.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -0,97% | - |
| 25.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,78% | 18,00 |
| 24.04.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 0,63% | - |
| 23.04.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -0,26% | - |
| 22.04.2024 | 39,77 | 39,77 | 39,77 | 39,77 | 0,56% | - |
| 19.04.2024 | 39,08 | 39,55 | 39,08 | 39,55 | 0,32% | 100,00 |
| 18.04.2024 | 39,05 | 39,42 | 39,05 | 39,42 | -2,41% | 425,00 |
| 17.04.2024 | 40,05 | 40,40 | 40,05 | 40,40 | 0,74% | 406,00 |
| 16.04.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,84% | - |
| 15.04.2024 | 39,77 | 39,77 | 39,77 | 39,77 | -4,39% | - |
| 12.04.2024 | 41,59 | 41,59 | 41,59 | 41,59 | 0,53% | - |
| 11.04.2024 | 41,37 | 41,37 | 41,37 | 41,37 | -0,92% | - |
| 10.04.2024 | 42,56 | 42,56 | 41,76 | 41,76 | -1,58% | 20,00 |
| 09.04.2024 | 42,43 | 42,43 | 42,43 | 42,43 | -0,69% | - |
| 08.04.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 1,22% | - |
| 05.04.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -1,76% | - |
| 04.04.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,01% | - |
| 03.04.2024 | 42,78 | 43,29 | 42,78 | 42,96 | -2,63% | 253,00 |
| 02.04.2024 | 44,12 | 44,12 | 44,12 | 44,12 | 3,06% | - |
| 28.03.2024 | 42,81 | 42,81 | 42,81 | 42,81 | -0,20% | - |
| 27.03.2024 | 42,89 | 42,89 | 42,89 | 42,89 | 4,20% | - |
| 26.03.2024 | 41,16 | 41,16 | 41,16 | 41,16 | 0,39% | - |
| 25.03.2024 | 40,97 | 41,00 | 40,97 | 41,00 | -0,41% | 325,00 |
| 22.03.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,91% | - |
| 21.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,05% | - |
| 20.03.2024 | 40,82 | 40,82 | 40,82 | 40,82 | 0,57% | - |
| 19.03.2024 | 40,59 | 40,59 | 40,59 | 40,59 | 3,13% | - |
| 18.03.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,42% | - |
| 15.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,20% | - |
| 14.03.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,06% | - |
| 13.03.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 0,35% | - |
| 12.03.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,91% | - |
| 11.03.2024 | 38,61 | 38,61 | 38,61 | 38,61 | -1,00% | - |
| 08.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,77% | - |
| 07.03.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -0,47% | - |
| 06.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,61% | - |
| 05.03.2024 | 38,50 | 38,73 | 38,50 | 38,73 | -1,09% | 2,00 |
| 04.03.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -1,87% | - |
| 01.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 3,05% | - |
| 29.02.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 0,53% | - |
| 28.02.2024 | 38,52 | 38,52 | 38,52 | 38,52 | 0,61% | - |
| 27.02.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -1,93% | - |
| 26.02.2024 | 39,04 | 39,04 | 39,04 | 39,04 | -0,03% | - |
| 23.02.2024 | 39,05 | 39,05 | 39,05 | 39,05 | 0,03% | - |
| 22.02.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 0,13% | - |
| 21.02.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -0,40% | - |
| 20.02.2024 | 39,28 | 39,28 | 39,14 | 39,14 | -0,37% | 50,00 |
| 19.02.2024 | 39,29 | 39,29 | 39,29 | 39,29 | -1,27% | - |
| 16.02.2024 | 39,79 | 39,79 | 39,79 | 39,79 | -0,11% | - |
| 15.02.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -2,11% | - |
| 14.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -6,38% | - |
| 13.02.2024 | 43,48 | 43,48 | 43,47 | 43,47 | 0,35% | 250,00 |
| 12.02.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,29% | 240,00 |
| 09.02.2024 | 42,87 | 43,45 | 42,87 | 43,45 | 4,12% | 375,00 |
| 08.02.2024 | 41,54 | 41,73 | 41,54 | 41,73 | 0,23% | 40,00 |
| 07.02.2024 | 41,33 | 41,63 | 41,33 | 41,63 | 1,07% | 250,00 |
| 06.02.2024 | 41,19 | 41,19 | 41,19 | 41,19 | -0,46% | - |
| 05.02.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 0,29% | - |
| 02.02.2024 | 40,83 | 41,26 | 40,83 | 41,26 | 3,18% | 132,00 |
| 01.02.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -0,44% | - |
| 31.01.2024 | 40,17 | 40,17 | 40,17 | 40,17 | -0,20% | - |
| 30.01.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,27% | - |
| 29.01.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 0,46% | - |
| 26.01.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 1,13% | - |
| 25.01.2024 | 39,51 | 39,51 | 39,51 | 39,51 | 0,05% | - |
| 24.01.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 1,58% | - |
| 23.01.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -1,45% | - |
| 22.01.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 0,68% | - |
| 19.01.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 3,09% | - |
| 18.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,03% | - |
| 17.01.2024 | 38,58 | 38,58 | 37,99 | 37,99 | -1,91% | 475,00 |
| 16.01.2024 | 38,73 | 38,73 | 38,73 | 38,73 | 0,61% | - |
| 15.01.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -2,27% | - |
| 12.01.2024 | 39,39 | 39,39 | 39,39 | 39,39 | -0,23% | - |
| 11.01.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -2,70% | - |
| 10.01.2024 | 40,58 | 40,58 | 40,58 | 40,58 | -2,64% | - |
| 09.01.2024 | 41,68 | 41,68 | 41,68 | 41,68 | 2,36% | - |
| 08.01.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 1,09% | - |
| 05.01.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -0,42% | - |
| 04.01.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -1,46% | - |
| 03.01.2024 | 41,26 | 41,26 | 41,05 | 41,05 | 1,71% | 14,00 |
| 02.01.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -0,69% | - |
| 29.12.2023 | 40,52 | 40,64 | 40,52 | 40,64 | 1,27% | - |
| 28.12.2023 | 40,13 | 40,13 | 40,13 | 40,13 | -0,35% | - |
| 27.12.2023 | 40,27 | 40,27 | 40,27 | 40,27 | 0,31% | - |
| 22.12.2023 | 40,14 | 40,14 | 40,14 | 40,14 | 1,22% | - |
| 21.12.2023 | 39,66 | 39,66 | 39,66 | 39,66 | -3,03% | - |
| 20.12.2023 | 40,90 | 40,90 | 40,90 | 40,90 | -0,26% | - |
| 19.12.2023 | 39,63 | 41,00 | 39,63 | 41,00 | 4,13% | 84,00 |
| 18.12.2023 | 39,38 | 39,38 | 39,38 | 39,38 | -2,78% | - |
| 15.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 1,06% | - |
| 14.12.2023 | 40,02 | 40,08 | 40,02 | 40,08 | 0,09% | 50,00 |
| 13.12.2023 | 40,04 | 40,04 | 40,04 | 40,04 | 0,02% | - |
| 12.12.2023 | 40,03 | 40,03 | 40,03 | 40,03 | 4,49% | - |