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