Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 131,79 | 131,81 | 131,68 | 131,68 | 2,30% | - |
| 25.02.2021 | 128,58 | 128,72 | 128,58 | 128,72 | -4,05% | - |
| 24.02.2021 | 135,41 | 136,30 | 132,15 | 134,15 | -1,80% | - |
| 23.02.2021 | 136,61 | 136,61 | 136,61 | 136,61 | 7,80% | - |
| 22.02.2021 | 129,19 | 131,90 | 0,00 | 126,73 | 2,46% | - |
| 19.02.2021 | 122,97 | 124,39 | 122,05 | 123,69 | 3,13% | - |
| 18.02.2021 | 118,23 | 120,74 | 117,62 | 119,94 | -1,79% | - |
| 17.02.2021 | 121,55 | 123,97 | 119,71 | 122,13 | 0,60% | - |
| 16.02.2021 | 122,26 | 123,56 | 120,61 | 121,40 | 3,01% | - |
| 12.02.2021 | 116,41 | 118,18 | 116,22 | 117,85 | 2,86% | - |
| 11.02.2021 | 115,58 | 115,66 | 113,04 | 114,57 | -1,63% | - |
| 10.02.2021 | 115,63 | 119,81 | 0,00 | 116,47 | 2,81% | - |
| 09.02.2021 | 115,32 | 117,02 | 113,06 | 113,29 | -3,55% | - |
| 08.02.2021 | 114,60 | 117,90 | 114,28 | 117,47 | 0,36% | - |
| 05.02.2021 | 118,51 | 118,94 | 114,29 | 117,04 | 7,72% | - |
| 04.02.2021 | 106,68 | 108,89 | 106,56 | 108,65 | 0,25% | - |
| 03.02.2021 | 106,93 | 109,47 | 106,25 | 108,38 | 2,07% | - |
| 02.02.2021 | 104,20 | 107,08 | 104,06 | 106,18 | 4,42% | - |
| 01.02.2021 | 101,03 | 102,56 | 100,18 | 101,68 | 2,20% | - |
| 29.01.2021 | 102,31 | 102,55 | 99,29 | 99,49 | -2,43% | - |
| 28.01.2021 | 99,61 | 103,69 | 99,61 | 101,97 | 1,09% | - |
| 27.01.2021 | 100,73 | 100,87 | 100,70 | 100,87 | -4,77% | - |
| 26.01.2021 | 107,20 | 107,71 | 105,60 | 105,92 | -2,02% | - |
| 25.01.2021 | 106,95 | 109,45 | 105,12 | 108,11 | 0,68% | - |
| 22.01.2021 | 105,87 | 108,07 | 105,55 | 107,38 | -1,60% | - |
| 21.01.2021 | 111,72 | 111,80 | 108,71 | 109,13 | -0,81% | - |
| 20.01.2021 | 110,05 | 110,05 | 110,02 | 110,02 | 2,73% | - |
| 19.01.2021 | 106,17 | 108,27 | 105,86 | 107,10 | 1,22% | - |
| 15.01.2021 | 106,84 | 107,71 | 105,80 | 105,80 | -2,86% | - |
| 14.01.2021 | 109,10 | 109,83 | 108,18 | 108,92 | 1,15% | - |
| 13.01.2021 | 108,43 | 109,41 | 106,70 | 107,68 | -2,12% | - |
| 12.01.2021 | 110,01 | 110,02 | 110,01 | 110,02 | 1,84% | - |
| 11.01.2021 | 108,10 | 108,10 | 108,03 | 108,03 | -0,73% | - |
| 08.01.2021 | 108,39 | 110,80 | 108,08 | 108,82 | -0,96% | - |
| 07.01.2021 | 111,82 | 112,76 | 108,50 | 109,87 | -0,83% | - |
| 06.01.2021 | 111,34 | 113,39 | 108,94 | 110,79 | 0,68% | - |
| 05.01.2021 | 108,31 | 111,54 | 107,85 | 110,04 | 3,09% | - |
| 04.01.2021 | 108,46 | 108,72 | 106,24 | 106,74 | -5,43% | - |
| 31.12.2020 | 111,43 | 113,93 | 111,19 | 112,86 | -0,41% | - |
| 30.12.2020 | 114,91 | 115,26 | 112,52 | 113,33 | -0,86% | - |
| 29.12.2020 | 114,52 | 115,80 | 113,86 | 114,31 | -0,98% | - |
| 28.12.2020 | 117,28 | 117,37 | 115,44 | 115,44 | 12,83% | - |
| 24.12.2020 | 114,37 | 117,20 | 102,31 | 102,31 | -11,36% | - |
| 23.12.2020 | 115,03 | 116,65 | 115,03 | 115,42 | 2,43% | - |
| 22.12.2020 | 112,11 | 113,31 | 111,07 | 112,69 | 0,36% | - |
| 21.12.2020 | 109,67 | 113,75 | 109,60 | 112,29 | 20,43% | - |
| 18.12.2020 | 114,96 | 118,56 | 0,00 | 93,24 | -2,16% | - |
| 17.12.2020 | 116,26 | 116,69 | 95,30 | 95,30 | -4,49% | - |
| 16.12.2020 | 114,51 | 116,30 | 99,76 | 99,78 | -14,94% | - |
| 15.12.2020 | 110,42 | 117,31 | 110,03 | 117,31 | 10,79% | - |
| 14.12.2020 | 107,75 | 109,28 | 105,89 | 105,89 | -4,56% | - |
| 11.12.2020 | 111,14 | 111,91 | 109,62 | 110,94 | -2,06% | - |
| 10.12.2020 | 112,86 | 113,27 | 109,91 | 113,27 | 1,80% | - |
| 09.12.2020 | 111,26 | 111,28 | 111,26 | 111,27 | 0,59% | - |
| 08.12.2020 | 110,78 | 113,20 | 0,00 | 110,62 | 1,33% | - |
| 07.12.2020 | 110,93 | 113,14 | 109,17 | 109,17 | -3,38% | - |
| 04.12.2020 | 113,50 | 113,50 | 110,40 | 112,98 | 0,66% | - |
| 03.12.2020 | 108,41 | 112,24 | 108,38 | 112,24 | 4,29% | - |
| 02.12.2020 | 103,79 | 107,68 | 103,58 | 107,62 | 1,19% | - |
| 01.12.2020 | 102,38 | 106,35 | 102,38 | 106,35 | -1,66% | - |
| 30.11.2020 | 98,19 | 108,14 | 97,27 | 108,14 | 2,22% | - |
| 27.11.2020 | 102,91 | 105,79 | 98,60 | 105,79 | 5,35% | - |
| 25.11.2020 | 100,07 | 101,52 | 99,59 | 100,41 | -2,28% | - |
| 24.11.2020 | 100,09 | 102,92 | 99,71 | 102,75 | 7,50% | - |
| 23.11.2020 | 94,37 | 96,56 | 94,21 | 95,58 | 0,22% | - |
| 20.11.2020 | 98,00 | 98,41 | 95,30 | 95,37 | -3,44% | - |
| 19.11.2020 | 98,21 | 98,92 | 0,00 | 98,77 | 3,35% | - |
| 18.11.2020 | 97,32 | 98,83 | 95,40 | 95,57 | 1,43% | - |
| 17.11.2020 | 94,14 | 94,22 | 94,14 | 94,22 | -0,42% | - |
| 16.11.2020 | 96,30 | 96,73 | 94,29 | 94,61 | 2,56% | - |
| 13.11.2020 | 88,08 | 92,68 | 87,68 | 92,25 | 6,39% | - |
| 12.11.2020 | 86,70 | 86,71 | 86,70 | 86,71 | -5,44% | - |
| 11.11.2020 | 95,67 | 96,25 | 91,07 | 91,70 | -5,09% | - |
| 10.11.2020 | 98,54 | 99,58 | 95,37 | 96,61 | -6,16% | - |
| 09.11.2020 | 0,00 | 103,21 | 0,00 | 102,95 | 28,47% | - |
| 06.11.2020 | 78,06 | 82,06 | 77,76 | 80,14 | 0,04% | - |
| 05.11.2020 | 78,37 | 80,44 | 77,90 | 80,11 | 5,38% | - |
| 04.11.2020 | 75,71 | 77,80 | 75,46 | 76,02 | 1,69% | - |
| 03.11.2020 | 76,02 | 76,21 | 0,00 | 74,76 | -1,10% | - |
| 02.11.2020 | 0,00 | 75,65 | 0,00 | 75,59 | 4,94% | - |
| 30.10.2020 | 71,45 | 73,32 | 70,36 | 72,04 | -0,36% | - |
| 29.10.2020 | 70,92 | 73,15 | 70,71 | 72,30 | 4,81% | - |
| 28.10.2020 | 69,75 | 69,82 | 67,68 | 68,98 | -3,96% | - |
| 27.10.2020 | 72,94 | 73,32 | 71,17 | 71,82 | -2,23% | - |
| 26.10.2020 | 73,43 | 73,59 | 71,80 | 73,46 | -4,02% | - |
| 23.10.2020 | 75,93 | 76,61 | 74,81 | 76,54 | 0,16% | - |
| 22.10.2020 | 75,83 | 76,64 | 74,66 | 76,41 | 4,89% | - |
| 21.10.2020 | 71,87 | 73,42 | 71,72 | 72,85 | 0,57% | - |
| 20.10.2020 | 71,70 | 73,11 | 71,45 | 72,44 | 3,92% | - |
| 19.10.2020 | 71,10 | 72,18 | 69,54 | 69,70 | -2,01% | - |
| 16.10.2020 | 71,58 | 72,17 | 70,95 | 71,13 | -2,18% | - |
| 15.10.2020 | 72,16 | 72,76 | 71,07 | 72,72 | 1,37% | - |
| 14.10.2020 | 71,48 | 72,54 | 70,80 | 71,74 | -0,15% | - |
| 13.10.2020 | 0,00 | 72,29 | 0,00 | 71,85 | -3,02% | - |
| 12.10.2020 | 73,27 | 74,11 | 73,03 | 74,08 | 2,10% | - |
| 09.10.2020 | 74,86 | 74,86 | 72,47 | 72,56 | -2,22% | - |
| 08.10.2020 | 74,76 | 75,08 | 73,95 | 74,20 | -1,15% | - |
| 07.10.2020 | 74,93 | 75,76 | 74,20 | 75,06 | 0,87% | - |
| 06.10.2020 | 74,42 | 74,42 | 74,42 | 74,42 | 0,77% | - |
| 05.10.2020 | 72,17 | 74,06 | 72,07 | 73,85 | 1,14% | - |