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