Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,81 | 38,47 | 0,00 | 37,80 | 3,00% | - |
| 25.02.2021 | 37,64 | 37,75 | 36,46 | 36,70 | -4,97% | - |
| 24.02.2021 | 38,88 | 39,13 | 38,57 | 38,62 | -2,44% | - |
| 23.02.2021 | 38,72 | 39,91 | 38,47 | 39,59 | 5,48% | - |
| 22.02.2021 | 38,00 | 38,78 | 37,47 | 37,53 | 3,05% | - |
| 19.02.2021 | 35,77 | 36,51 | 35,73 | 36,42 | 3,89% | - |
| 18.02.2021 | 34,27 | 35,44 | 34,11 | 35,06 | 0,30% | - |
| 17.02.2021 | 34,74 | 35,96 | 0,00 | 34,95 | -0,17% | - |
| 16.02.2021 | 35,66 | 36,04 | 34,99 | 35,01 | -2,60% | - |
| 12.02.2021 | 35,21 | 35,99 | 35,18 | 35,95 | 1,84% | - |
| 11.02.2021 | 35,60 | 35,61 | 34,69 | 35,30 | -3,33% | - |
| 10.02.2021 | 35,96 | 36,69 | 0,00 | 36,51 | 1,93% | - |
| 09.02.2021 | 35,52 | 36,20 | 35,49 | 35,82 | 0,63% | - |
| 08.02.2021 | 34,97 | 35,68 | 34,52 | 35,60 | 3,94% | - |
| 05.02.2021 | 34,39 | 34,66 | 34,16 | 34,25 | 5,43% | - |
| 04.02.2021 | 31,36 | 32,54 | 31,34 | 32,48 | 5,15% | - |
| 03.02.2021 | 30,57 | 31,11 | 30,54 | 30,89 | 0,55% | - |
| 02.02.2021 | 30,73 | 30,73 | 30,72 | 30,72 | 4,85% | - |
| 01.02.2021 | 29,09 | 29,41 | 28,86 | 29,30 | 2,50% | - |
| 29.01.2021 | 29,11 | 29,31 | 0,00 | 28,59 | -3,30% | - |
| 28.01.2021 | 29,00 | 29,93 | 29,00 | 29,56 | 4,14% | - |
| 27.01.2021 | 28,32 | 28,39 | 28,32 | 28,39 | -4,07% | - |
| 26.01.2021 | 29,84 | 30,00 | 29,55 | 29,59 | -1,22% | - |
| 25.01.2021 | 29,96 | 29,96 | 29,91 | 29,96 | -4,83% | - |
| 22.01.2021 | 31,27 | 31,79 | 31,06 | 31,48 | -0,16% | - |
| 21.01.2021 | 31,57 | 31,68 | 31,10 | 31,53 | 1,53% | - |
| 20.01.2021 | 31,08 | 31,08 | 31,05 | 31,05 | 1,74% | - |
| 19.01.2021 | 30,64 | 30,91 | 0,00 | 30,52 | 2,47% | - |
| 15.01.2021 | 29,79 | 29,79 | 29,78 | 29,79 | -1,44% | - |
| 14.01.2021 | 29,96 | 30,27 | 29,72 | 30,22 | 0,58% | - |
| 13.01.2021 | 29,78 | 30,08 | 29,54 | 30,05 | -0,76% | - |
| 12.01.2021 | 30,61 | 30,69 | 30,21 | 30,28 | -1,72% | - |
| 11.01.2021 | 30,93 | 31,08 | 30,47 | 30,81 | -1,69% | - |
| 08.01.2021 | 30,80 | 31,84 | 30,77 | 31,34 | 2,40% | - |
| 07.01.2021 | 30,92 | 31,13 | 30,27 | 30,60 | -1,84% | - |
| 06.01.2021 | 30,92 | 31,74 | 30,65 | 31,18 | 2,82% | - |
| 05.01.2021 | 30,32 | 30,33 | 30,31 | 30,32 | 2,10% | - |
| 04.01.2021 | 30,32 | 30,59 | 29,60 | 29,70 | -6,10% | - |
| 31.12.2020 | 31,34 | 31,87 | 31,31 | 31,63 | 1,41% | - |
| 30.12.2020 | 31,22 | 31,40 | 31,03 | 31,19 | 1,33% | - |
| 29.12.2020 | 30,83 | 31,23 | 30,67 | 30,78 | -1,68% | - |
| 28.12.2020 | 31,58 | 31,63 | 31,26 | 31,30 | -1,36% | - |
| 24.12.2020 | 30,67 | 31,73 | 30,57 | 31,73 | 2,11% | - |
| 23.12.2020 | 30,88 | 31,39 | 30,87 | 31,08 | 2,47% | - |
| 22.12.2020 | 30,33 | 30,33 | 30,33 | 30,33 | -0,26% | - |
| 21.12.2020 | 30,29 | 30,86 | 30,20 | 30,41 | -0,93% | - |
| 18.12.2020 | 31,68 | 31,68 | 30,69 | 30,69 | -0,71% | - |
| 17.12.2020 | 31,07 | 31,16 | 30,30 | 30,91 | 19,71% | - |
| 16.12.2020 | 30,67 | 31,68 | 25,77 | 25,82 | -18,28% | - |
| 15.12.2020 | 29,84 | 32,44 | 29,62 | 31,60 | 4,29% | - |
| 14.12.2020 | 30,38 | 30,41 | 29,40 | 30,30 | 0,36% | - |
| 11.12.2020 | 30,19 | 30,19 | 30,19 | 30,19 | -3,79% | - |
| 10.12.2020 | 30,23 | 31,38 | 30,18 | 31,38 | 7,12% | - |
| 09.12.2020 | 30,17 | 30,49 | 29,29 | 29,29 | 1,12% | - |
| 08.12.2020 | 29,67 | 30,00 | 28,97 | 28,97 | -2,41% | - |
| 07.12.2020 | 30,08 | 30,57 | 28,95 | 29,68 | -4,81% | - |
| 04.12.2020 | 29,61 | 31,25 | 29,53 | 31,18 | 19,69% | - |
| 03.12.2020 | 29,86 | 30,97 | 26,05 | 26,05 | -12,79% | - |
| 02.12.2020 | 29,13 | 30,10 | 28,74 | 29,87 | 3,52% | - |
| 01.12.2020 | 28,86 | 28,86 | 28,85 | 28,86 | 1,49% | - |
| 30.11.2020 | 27,89 | 29,25 | 25,31 | 28,43 | -2,57% | - |
| 27.11.2020 | 28,99 | 29,20 | 28,53 | 29,18 | 2,75% | - |
| 25.11.2020 | 27,99 | 28,62 | 27,88 | 28,40 | -0,19% | - |
| 24.11.2020 | 27,84 | 28,56 | 27,66 | 28,46 | 8,63% | - |
| 23.11.2020 | 25,89 | 26,49 | 25,80 | 26,20 | -0,11% | - |
| 20.11.2020 | 26,32 | 26,32 | 26,23 | 26,23 | -3,67% | - |
| 19.11.2020 | 26,82 | 27,28 | 26,70 | 27,23 | 1,21% | - |
| 18.11.2020 | 27,26 | 28,06 | 26,80 | 26,90 | 1,86% | - |
| 17.11.2020 | 26,03 | 26,71 | 26,00 | 26,41 | -0,13% | - |
| 16.11.2020 | 26,81 | 27,06 | 26,24 | 26,45 | 2,08% | - |
| 13.11.2020 | 24,42 | 25,91 | 0,00 | 25,91 | 9,40% | - |
| 12.11.2020 | 23,67 | 23,68 | 23,67 | 23,68 | -1,31% | - |
| 11.11.2020 | 24,16 | 24,51 | 23,92 | 24,00 | -3,11% | - |
| 10.11.2020 | 24,61 | 24,93 | 0,00 | 24,77 | -2,67% | - |
| 09.11.2020 | 0,00 | 25,75 | 0,00 | 25,45 | 15,42% | - |
| 06.11.2020 | 21,62 | 22,14 | 18,05 | 22,05 | 0,87% | - |
| 05.11.2020 | 22,22 | 22,39 | 0,00 | 21,86 | 1,91% | - |
| 04.11.2020 | 22,15 | 22,37 | 21,45 | 21,45 | -1,65% | - |
| 03.11.2020 | 21,63 | 21,90 | 21,43 | 21,81 | 3,44% | - |
| 02.11.2020 | 0,00 | 21,17 | 0,00 | 21,08 | 2,55% | - |
| 30.10.2020 | 20,56 | 20,56 | 20,56 | 20,56 | -3,36% | - |
| 29.10.2020 | 20,58 | 21,34 | 0,00 | 21,27 | 6,16% | - |
| 28.10.2020 | 20,34 | 20,47 | 19,82 | 20,04 | -4,75% | - |
| 27.10.2020 | 21,04 | 21,04 | 21,04 | 21,04 | -4,80% | - |
| 26.10.2020 | 22,50 | 22,51 | 21,71 | 22,10 | -5,48% | - |
| 23.10.2020 | 0,00 | 23,47 | 0,00 | 23,38 | 3,34% | - |
| 22.10.2020 | 0,00 | 22,68 | 0,00 | 22,62 | 5,60% | - |
| 21.10.2020 | 21,35 | 21,56 | 21,19 | 21,42 | 0,02% | - |
| 20.10.2020 | 0,00 | 21,67 | 0,00 | 21,42 | 2,91% | - |
| 19.10.2020 | 21,28 | 21,43 | 20,70 | 20,81 | -2,09% | - |
| 16.10.2020 | 0,00 | 21,48 | 0,00 | 21,26 | 0,47% | - |
| 15.10.2020 | 0,00 | 21,17 | 0,00 | 21,16 | 0,28% | - |
| 14.10.2020 | 21,17 | 21,42 | 20,84 | 21,10 | 0,60% | - |
| 13.10.2020 | 20,98 | 21,24 | 20,85 | 20,97 | -1,99% | - |
| 12.10.2020 | 21,21 | 21,48 | 21,06 | 21,40 | 0,23% | - |
| 09.10.2020 | 21,71 | 21,84 | 21,35 | 21,35 | -2,51% | - |
| 08.10.2020 | 0,00 | 22,00 | 0,00 | 21,90 | 1,81% | - |
| 07.10.2020 | 21,51 | 21,72 | 21,30 | 21,51 | 1,92% | - |
| 06.10.2020 | 0,00 | 22,26 | 0,00 | 21,10 | -2,11% | - |
| 05.10.2020 | 0,00 | 21,83 | 0,00 | 21,56 | -0,55% | - |