89,625€
0,06%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 89,18 | 89,89 | 88,61 | 89,56 | 0,38% | - |
| 16.05.2024 | 89,27 | 89,27 | 89,22 | 89,22 | -0,89% | - |
| 15.05.2024 | 90,02 | 90,02 | 90,02 | 90,02 | -0,35% | - |
| 14.05.2024 | 90,29 | 90,34 | 90,29 | 90,34 | 1,51% | - |
| 13.05.2024 | 89,00 | 89,00 | 89,00 | 89,00 | 0,15% | - |
| 10.05.2024 | 89,99 | 89,99 | 88,87 | 88,87 | 0,47% | - |
| 09.05.2024 | 88,45 | 88,45 | 88,45 | 88,45 | -0,03% | - |
| 08.05.2024 | 92,02 | 92,02 | 88,48 | 88,48 | -1,80% | - |
| 07.05.2024 | 90,08 | 90,10 | 90,08 | 90,10 | 1,01% | - |
| 06.05.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,32% | - |
| 03.05.2024 | 88,75 | 89,49 | 88,75 | 89,49 | 2,96% | - |
| 02.05.2024 | 86,92 | 86,92 | 86,92 | 86,92 | 1,22% | - |
| 30.04.2024 | 89,78 | 89,78 | 85,87 | 85,87 | -4,54% | - |
| 29.04.2024 | 89,11 | 89,95 | 89,11 | 89,95 | 0,44% | 168,00 |
| 26.04.2024 | 89,57 | 89,57 | 89,56 | 89,56 | -0,19% | - |
| 25.04.2024 | 89,70 | 89,73 | 89,70 | 89,73 | -0,80% | - |
| 24.04.2024 | 91,82 | 91,82 | 90,45 | 90,45 | -1,91% | - |
| 23.04.2024 | 91,05 | 92,21 | 91,05 | 92,21 | 0,61% | - |
| 22.04.2024 | 89,18 | 91,65 | 89,18 | 91,65 | 3,19% | - |
| 19.04.2024 | 89,39 | 89,39 | 88,82 | 88,82 | -1,88% | - |
| 18.04.2024 | 90,52 | 90,52 | 90,52 | 90,52 | -1,30% | - |
| 17.04.2024 | 92,91 | 92,91 | 91,71 | 91,71 | -1,81% | - |
| 16.04.2024 | 92,99 | 93,40 | 92,99 | 93,40 | -1,41% | - |
| 15.04.2024 | 94,74 | 94,74 | 94,74 | 94,74 | -2,61% | - |
| 12.04.2024 | 97,28 | 97,28 | 97,28 | 97,28 | -0,61% | - |
| 11.04.2024 | 96,48 | 97,88 | 96,48 | 97,88 | 1,26% | - |
| 10.04.2024 | 97,60 | 97,60 | 96,66 | 96,66 | -1,18% | - |
| 09.04.2024 | 96,79 | 97,81 | 96,79 | 97,81 | -0,69% | - |
| 08.04.2024 | 98,49 | 98,49 | 98,49 | 98,49 | -1,03% | - |
| 05.04.2024 | 97,60 | 99,51 | 97,60 | 99,51 | 2,04% | 25,00 |
| 04.04.2024 | 97,75 | 97,75 | 97,52 | 97,52 | -0,44% | 65,00 |
| 03.04.2024 | 97,11 | 97,95 | 97,11 | 97,95 | 0,37% | - |
| 02.04.2024 | 98,65 | 98,65 | 97,59 | 97,59 | 3,23% | - |
| 28.03.2024 | 93,83 | 94,54 | 93,83 | 94,54 | 0,78% | - |
| 27.03.2024 | 92,59 | 93,81 | 92,59 | 93,81 | 1,21% | - |
| 26.03.2024 | 91,30 | 92,69 | 91,30 | 92,69 | 1,29% | 13,00 |
| 25.03.2024 | 91,69 | 91,69 | 91,51 | 91,51 | -0,74% | 135,00 |
| 22.03.2024 | 91,77 | 92,19 | 91,77 | 92,19 | 0,37% | 10,00 |
| 21.03.2024 | 91,44 | 91,85 | 91,44 | 91,85 | 0,45% | - |
| 20.03.2024 | 91,31 | 91,44 | 91,31 | 91,44 | -0,19% | - |
| 19.03.2024 | 90,62 | 91,61 | 90,62 | 91,61 | 1,27% | - |
| 18.03.2024 | 90,46 | 90,46 | 90,46 | 90,46 | -0,36% | - |
| 15.03.2024 | 92,22 | 92,22 | 90,79 | 90,79 | -1,93% | - |
| 14.03.2024 | 93,12 | 93,12 | 92,58 | 92,58 | -0,34% | - |
| 13.03.2024 | 93,82 | 93,82 | 92,90 | 92,90 | -1,25% | - |
| 12.03.2024 | 95,11 | 95,11 | 94,08 | 94,08 | -0,22% | - |
| 11.03.2024 | 90,80 | 94,29 | 90,80 | 94,29 | 2,72% | - |
| 08.03.2024 | 91,87 | 93,14 | 91,79 | 91,79 | -0,36% | 135,00 |
| 07.03.2024 | 90,19 | 92,12 | 90,19 | 92,12 | 1,31% | - |
| 06.03.2024 | 91,37 | 91,37 | 90,93 | 90,93 | -0,63% | - |
| 05.03.2024 | 91,20 | 91,51 | 91,20 | 91,51 | -0,97% | - |
| 04.03.2024 | 92,41 | 92,41 | 92,41 | 92,41 | -0,51% | - |
| 01.03.2024 | 96,80 | 96,80 | 92,88 | 92,88 | -4,37% | - |
| 29.02.2024 | 94,18 | 97,12 | 94,18 | 97,12 | 2,56% | - |
| 28.02.2024 | 94,23 | 94,70 | 94,23 | 94,70 | 0,25% | - |
| 27.02.2024 | 94,96 | 94,96 | 94,46 | 94,46 | -1,09% | - |
| 26.02.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,51% | - |
| 23.02.2024 | 94,01 | 96,60 | 94,01 | 95,99 | 1,67% | 52,00 |
| 22.02.2024 | 94,51 | 94,51 | 94,41 | 94,41 | 0,05% | - |
| 21.02.2024 | 94,50 | 94,50 | 94,36 | 94,36 | -0,73% | - |
| 20.02.2024 | 96,86 | 96,86 | 95,05 | 95,05 | -1,86% | 10,00 |
| 19.02.2024 | 96,97 | 96,97 | 96,85 | 96,85 | -0,35% | - |
| 16.02.2024 | 97,36 | 97,98 | 97,19 | 97,19 | -0,58% | 107,00 |
| 15.02.2024 | 97,73 | 98,74 | 97,73 | 97,76 | -0,05% | 134,00 |
| 14.02.2024 | 96,81 | 98,24 | 96,81 | 97,81 | 0,99% | 100,00 |
| 13.02.2024 | 97,46 | 97,46 | 96,85 | 96,85 | -0,96% | - |
| 12.02.2024 | 97,64 | 97,79 | 97,64 | 97,79 | 0,49% | - |
| 09.02.2024 | 97,95 | 99,71 | 97,31 | 97,31 | -0,73% | 84,00 |
| 08.02.2024 | 94,47 | 98,03 | 94,47 | 98,03 | 5,92% | - |
| 07.02.2024 | 92,53 | 92,55 | 92,53 | 92,55 | 0,10% | - |
| 06.02.2024 | 92,46 | 92,46 | 92,46 | 92,46 | 3,64% | 84,00 |
| 05.02.2024 | 89,21 | 89,21 | 89,21 | 89,21 | -0,67% | - |
| 02.02.2024 | 89,06 | 89,81 | 89,06 | 89,81 | 0,96% | - |
| 01.02.2024 | 87,06 | 88,96 | 87,06 | 88,96 | 2,15% | - |
| 31.01.2024 | 87,09 | 87,09 | 87,09 | 87,09 | -0,33% | - |
| 30.01.2024 | 89,00 | 89,00 | 87,38 | 87,38 | -2,35% | - |
| 29.01.2024 | 88,59 | 89,48 | 88,59 | 89,48 | 0,83% | - |
| 26.01.2024 | 88,17 | 88,74 | 88,17 | 88,74 | 0,08% | - |
| 25.01.2024 | 87,38 | 88,67 | 87,38 | 88,67 | 2,58% | - |
| 24.01.2024 | 85,24 | 86,44 | 85,24 | 86,44 | 1,09% | - |
| 23.01.2024 | 85,07 | 86,15 | 85,07 | 85,51 | -0,31% | 5,00 |
| 22.01.2024 | 85,78 | 85,78 | 85,78 | 85,78 | -0,21% | - |
| 19.01.2024 | 85,93 | 86,28 | 85,93 | 85,96 | -0,22% | 200,00 |
| 18.01.2024 | 83,20 | 86,15 | 83,20 | 86,15 | 3,24% | - |
| 17.01.2024 | 86,11 | 86,11 | 83,45 | 83,45 | -3,85% | - |
| 16.01.2024 | 85,18 | 86,79 | 85,18 | 86,79 | 1,83% | - |
| 15.01.2024 | 85,31 | 85,31 | 85,23 | 85,23 | -0,63% | - |
| 12.01.2024 | 85,13 | 86,39 | 85,13 | 85,77 | 0,79% | 4,00 |
| 11.01.2024 | 84,96 | 85,10 | 84,96 | 85,10 | 0,05% | - |
| 10.01.2024 | 86,54 | 86,54 | 85,06 | 85,06 | -1,93% | - |
| 09.01.2024 | 87,98 | 87,98 | 86,73 | 86,73 | 0,15% | - |
| 08.01.2024 | 86,60 | 86,60 | 86,60 | 86,60 | -0,76% | - |
| 05.01.2024 | 85,70 | 87,26 | 85,70 | 87,26 | 1,97% | - |
| 04.01.2024 | 85,57 | 85,57 | 85,57 | 85,57 | -0,41% | - |
| 03.01.2024 | 85,78 | 85,92 | 85,78 | 85,92 | 3,87% | - |
| 02.01.2024 | 83,00 | 83,00 | 82,72 | 82,72 | 0,30% | 13,00 |
| 29.12.2023 | 82,47 | 82,47 | 82,47 | 82,47 | -0,28% | - |
| 28.12.2023 | 81,94 | 82,70 | 81,94 | 82,70 | 1,06% | - |
| 27.12.2023 | 81,83 | 81,83 | 81,83 | 81,83 | -0,05% | - |
| 22.12.2023 | 81,61 | 81,87 | 81,61 | 81,87 | -0,39% | - |