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