1,545€
0,32%
Echtzeit-Aktienkurs MGM China Holdings Ltd.
Bid:
Ask:
Aktienkurse zur MGM China Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,53 | 1,55 | 1,53 | 1,55 | -1,27% | - |
| 18.04.2024 | 1,56 | 1,65 | 1,56 | 1,57 | 0,96% | - |
| 17.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | -0,32% | - |
| 16.04.2024 | 1,55 | 1,57 | 1,54 | 1,56 | -2,80% | - |
| 15.04.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -3,31% | - |
| 12.04.2024 | 1,66 | 1,67 | 1,66 | 1,66 | 1,53% | - |
| 11.04.2024 | 1,63 | 1,64 | 1,59 | 1,64 | 1,24% | - |
| 10.04.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 0,62% | - |
| 09.04.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,00% | - |
| 08.04.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 1,58% | - |
| 05.04.2024 | 1,60 | 1,62 | 1,58 | 1,58 | 0,32% | - |
| 04.04.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 03.04.2024 | 1,59 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 02.04.2024 | 1,62 | 1,62 | 1,60 | 1,60 | 2,89% | - |
| 28.03.2024 | 1,54 | 1,56 | 1,53 | 1,56 | -1,58% | - |
| 27.03.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 26.03.2024 | 1,59 | 1,60 | 1,55 | 1,57 | 1,29% | - |
| 25.03.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 1,64% | - |
| 22.03.2024 | 1,51 | 1,55 | 1,51 | 1,52 | 5,92% | - |
| 21.03.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 3,61% | - |
| 20.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 19.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,72% | - |
| 18.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,72% | - |
| 15.03.2024 | 1,39 | 1,41 | 1,38 | 1,39 | -0,72% | - |
| 14.03.2024 | 1,40 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 13.03.2024 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 12.03.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 1,44% | - |
| 11.03.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 1,47% | - |
| 08.03.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 1,11% | - |
| 07.03.2024 | 1,36 | 1,38 | 1,35 | 1,35 | -0,37% | - |
| 06.03.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 05.03.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -2,18% | - |
| 04.03.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -4,18% | - |
| 01.03.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -4,01% | - |
| 29.02.2024 | 1,50 | 1,51 | 1,48 | 1,50 | 1,01% | - |
| 28.02.2024 | 1,48 | 1,49 | 1,47 | 1,48 | -1,33% | - |
| 27.02.2024 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 26.02.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,99% | - |
| 23.02.2024 | 1,53 | 1,53 | 1,52 | 1,52 | 3,05% | 14.095,00 |
| 22.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 21.02.2024 | 1,48 | 1,49 | 1,48 | 1,48 | 1,37% | - |
| 20.02.2024 | 1,47 | 1,47 | 1,45 | 1,46 | -2,35% | - |
| 19.02.2024 | 1,48 | 1,50 | 1,48 | 1,49 | -1,65% | - |
| 16.02.2024 | 1,52 | 1,52 | 1,51 | 1,52 | 2,71% | - |
| 15.02.2024 | 1,49 | 1,50 | 1,44 | 1,48 | 0,68% | - |
| 14.02.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 10,15% | - |
| 13.02.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,37% | - |
| 12.02.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 0,00% | - |
| 09.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,09% | - |
| 08.02.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 07.02.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -0,77% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 2,35% | - |
| 05.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 3,24% | - |
| 02.02.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 3,35% | - |
| 01.02.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 4,37% | - |
| 31.01.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -2,55% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 29.01.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,43% | - |
| 26.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -1,67% | - |
| 25.01.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 2,58% | - |
| 24.01.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 5,43% | - |
| 23.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -2,64% | - |
| 22.01.2024 | 1,13 | 1,14 | 1,12 | 1,14 | -6,58% | - |
| 19.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 18.01.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 17.01.2024 | 1,19 | 1,21 | 1,19 | 1,20 | -2,45% | - |
| 16.01.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -0,41% | - |
| 15.01.2024 | 1,23 | 1,24 | 1,23 | 1,23 | 1,23% | - |
| 12.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -0,82% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -1,61% | - |
| 10.01.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 09.01.2024 | 1,25 | 1,26 | 1,23 | 1,23 | 0,41% | - |
| 08.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 05.01.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 1,24% | - |
| 04.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -1,63% | - |
| 03.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 02.01.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 7,52% | - |
| 29.12.2023 | 1,13 | 1,15 | 1,13 | 1,13 | 4,15% | - |
| 28.12.2023 | 1,14 | 1,14 | 1,09 | 1,09 | -2,25% | - |
| 27.12.2023 | 1,13 | 1,15 | 1,11 | 1,11 | -3,06% | - |
| 22.12.2023 | 1,15 | 1,16 | 1,13 | 1,15 | 2,23% | - |
| 21.12.2023 | 1,15 | 1,16 | 1,12 | 1,12 | -3,86% | - |
| 20.12.2023 | 1,17 | 1,17 | 1,15 | 1,17 | 4,02% | - |
| 19.12.2023 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 18.12.2023 | 1,14 | 1,15 | 1,12 | 1,12 | -0,88% | - |
| 15.12.2023 | 1,14 | 1,15 | 1,12 | 1,13 | 1,35% | - |
| 14.12.2023 | 1,13 | 1,14 | 1,11 | 1,12 | -1,76% | - |
| 13.12.2023 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | - |
| 12.12.2023 | 1,15 | 1,17 | 1,15 | 1,15 | 1,78% | - |
| 11.12.2023 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | - |
| 08.12.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 3,76% | - |
| 07.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 3,40% | - |
| 06.12.2023 | 1,05 | 1,05 | 1,03 | 1,03 | 5,10% | - |
| 05.12.2023 | 0,99 | 1,00 | 0,98 | 0,98 | -3,45% | - |
| 04.12.2023 | 1,01 | 1,02 | 1,01 | 1,02 | 0,50% | - |
| 01.12.2023 | 1,03 | 1,03 | 1,01 | 1,01 | -0,49% | - |
| 30.11.2023 | 1,01 | 1,02 | 1,00 | 1,02 | 1,20% | - |
| 29.11.2023 | 1,00 | 1,01 | 1,00 | 1,00 | -2,43% | - |
| 28.11.2023 | 1,05 | 1,05 | 0,98 | 1,03 | -5,69% | - |
| 27.11.2023 | 1,09 | 1,10 | 1,07 | 1,09 | 1,87% | - |