93,480€
-0,10%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 93,51 | 93,91 | 92,23 | 93,54 | -0,02% | - |
| 15.04.2024 | 95,30 | 96,47 | 92,95 | 93,56 | -1,63% | - |
| 12.04.2024 | 97,54 | 98,23 | 94,80 | 95,11 | -2,81% | 75,00 |
| 11.04.2024 | 96,99 | 98,39 | 96,67 | 97,86 | 0,87% | - |
| 10.04.2024 | 97,71 | 98,89 | 96,39 | 97,02 | -1,10% | - |
| 09.04.2024 | 97,61 | 98,76 | 97,06 | 98,10 | 0,47% | - |
| 08.04.2024 | 99,07 | 100,32 | 97,49 | 97,64 | -1,58% | - |
| 05.04.2024 | 98,30 | 99,73 | 97,84 | 99,21 | 1,34% | - |
| 04.04.2024 | 98,26 | 101,45 | 97,46 | 97,90 | -0,35% | - |
| 03.04.2024 | 97,49 | 98,71 | 96,81 | 98,24 | 0,54% | - |
| 02.04.2024 | 98,60 | 99,38 | 95,75 | 97,71 | 3,45% | - |
| 28.03.2024 | 93,66 | 95,28 | 93,66 | 94,45 | 0,85% | - |
| 27.03.2024 | 93,08 | 94,17 | 92,99 | 93,65 | 1,05% | - |
| 26.03.2024 | 91,64 | 93,16 | 91,54 | 92,68 | 1,31% | - |
| 25.03.2024 | 92,08 | 93,16 | 91,41 | 91,49 | -0,80% | - |
| 22.03.2024 | 92,20 | 93,02 | 92,05 | 92,22 | 0,29% | - |
| 21.03.2024 | 91,77 | 93,63 | 91,75 | 91,96 | 0,26% | - |
| 20.03.2024 | 91,71 | 92,44 | 91,01 | 91,72 | -0,21% | - |
| 19.03.2024 | 90,99 | 92,04 | 90,45 | 91,92 | 0,97% | - |
| 18.03.2024 | 91,11 | 91,92 | 90,86 | 91,04 | -0,23% | 100,00 |
| 15.03.2024 | 92,63 | 92,97 | 90,62 | 91,25 | -1,24% | - |
| 14.03.2024 | 93,63 | 94,16 | 92,00 | 92,40 | -1,35% | - |
| 13.03.2024 | 94,29 | 94,86 | 93,40 | 93,66 | -0,76% | - |
| 12.03.2024 | 94,48 | 95,94 | 94,15 | 94,38 | 0,11% | - |
| 11.03.2024 | 91,62 | 95,21 | 91,39 | 94,27 | 2,68% | - |
| 08.03.2024 | 92,34 | 93,30 | 91,40 | 91,81 | -0,60% | - |
| 07.03.2024 | 90,79 | 92,84 | 90,49 | 92,36 | 1,56% | 24,00 |
| 06.03.2024 | 91,89 | 93,00 | 90,89 | 90,95 | -1,00% | - |
| 05.03.2024 | 91,69 | 92,62 | 90,46 | 91,87 | 0,01% | 1,00 |
| 04.03.2024 | 92,97 | 93,23 | 91,77 | 91,86 | -1,63% | - |
| 01.03.2024 | 97,48 | 97,50 | 91,90 | 93,38 | -4,02% | - |
| 29.02.2024 | 94,84 | 97,50 | 94,46 | 97,29 | 2,51% | - |
| 28.02.2024 | 94,79 | 95,26 | 93,61 | 94,90 | 0,20% | - |
| 27.02.2024 | 94,58 | 96,45 | 94,05 | 94,71 | -0,43% | - |
| 26.02.2024 | 96,11 | 96,79 | 94,89 | 95,12 | -1,18% | - |
| 23.02.2024 | 94,72 | 96,62 | 93,88 | 96,26 | 1,73% | 40,00 |
| 22.02.2024 | 94,93 | 96,02 | 94,22 | 94,62 | -0,05% | 44,00 |
| 21.02.2024 | 95,22 | 96,09 | 93,70 | 94,67 | -0,86% | - |
| 20.02.2024 | 97,40 | 97,45 | 92,76 | 95,49 | -2,10% | - |
| 19.02.2024 | 97,60 | 97,72 | 97,49 | 97,54 | -0,02% | - |
| 16.02.2024 | 97,89 | 98,87 | 97,13 | 97,56 | -0,61% | - |
| 15.02.2024 | 98,22 | 98,44 | 97,07 | 98,16 | 0,08% | - |
| 14.02.2024 | 97,17 | 98,74 | 97,07 | 98,08 | 0,78% | - |
| 13.02.2024 | 98,05 | 98,12 | 95,68 | 97,32 | -0,83% | - |
| 12.02.2024 | 98,30 | 98,60 | 97,08 | 98,14 | 1,02% | - |
| 09.02.2024 | 98,16 | 99,29 | 96,65 | 97,14 | -1,31% | - |
| 08.02.2024 | 95,01 | 101,10 | 94,93 | 98,43 | 6,19% | 120,00 |
| 07.02.2024 | 93,18 | 93,89 | 92,00 | 92,70 | -0,36% | - |
| 06.02.2024 | 90,88 | 93,31 | 90,83 | 93,03 | 2,51% | - |
| 05.02.2024 | 89,84 | 91,47 | 89,26 | 90,76 | 1,00% | - |
| 02.02.2024 | 89,68 | 90,41 | 88,67 | 89,86 | 0,40% | - |
| 01.02.2024 | 87,54 | 91,02 | 87,43 | 89,51 | 2,43% | - |
| 31.01.2024 | 87,50 | 88,46 | 86,02 | 87,39 | -0,26% | - |
| 30.01.2024 | 89,59 | 89,59 | 87,21 | 87,61 | -2,19% | - |
| 29.01.2024 | 88,70 | 89,87 | 88,26 | 89,58 | 0,53% | - |
| 26.01.2024 | 88,70 | 89,67 | 87,60 | 89,10 | 0,17% | - |
| 25.01.2024 | 87,60 | 89,37 | 87,27 | 88,95 | 2,67% | - |
| 24.01.2024 | 85,44 | 88,08 | 85,44 | 86,64 | 0,98% | - |
| 23.01.2024 | 83,97 | 86,67 | 83,97 | 85,80 | 1,44% | - |
| 22.01.2024 | 86,91 | 86,91 | 84,53 | 84,58 | -2,18% | - |
| 19.01.2024 | 86,38 | 87,00 | 84,56 | 86,47 | -0,10% | 500,00 |
| 18.01.2024 | 83,58 | 86,66 | 83,55 | 86,55 | 3,32% | - |
| 17.01.2024 | 86,78 | 86,78 | 83,13 | 83,77 | -3,72% | - |
| 16.01.2024 | 85,88 | 87,31 | 85,29 | 87,00 | 1,33% | - |
| 15.01.2024 | 85,87 | 85,96 | 85,61 | 85,86 | -0,12% | - |
| 12.01.2024 | 85,53 | 87,75 | 85,15 | 85,96 | 0,46% | - |
| 11.01.2024 | 85,03 | 86,00 | 83,78 | 85,57 | 0,21% | - |
| 10.01.2024 | 87,07 | 87,33 | 85,07 | 85,39 | -2,08% | - |
| 09.01.2024 | 88,48 | 88,53 | 86,73 | 87,20 | -1,57% | - |
| 08.01.2024 | 87,05 | 89,17 | 86,29 | 88,60 | 1,33% | - |
| 05.01.2024 | 86,16 | 87,92 | 85,46 | 87,43 | 1,59% | 28,00 |
| 04.01.2024 | 86,14 | 86,70 | 85,14 | 86,06 | -0,07% | - |
| 03.01.2024 | 86,27 | 87,47 | 84,60 | 86,12 | -0,40% | - |
| 02.01.2024 | 82,75 | 87,38 | 82,63 | 86,47 | 4,45% | - |
| 29.12.2023 | 82,94 | 83,10 | 82,65 | 82,79 | -0,19% | 36,00 |
| 28.12.2023 | 81,54 | 83,40 | 81,54 | 82,94 | 1,62% | - |
| 27.12.2023 | 82,48 | 82,55 | 81,05 | 81,62 | -0,60% | - |
| 22.12.2023 | 82,16 | 82,61 | 80,89 | 82,11 | -0,44% | - |
| 21.12.2023 | 80,86 | 82,52 | 80,86 | 82,47 | 1,76% | - |
| 20.12.2023 | 83,68 | 84,01 | 80,93 | 81,04 | -3,03% | - |
| 19.12.2023 | 81,89 | 83,64 | 81,43 | 83,57 | 2,24% | 19,00 |
| 18.12.2023 | 81,64 | 82,11 | 80,67 | 81,74 | 0,33% | - |
| 15.12.2023 | 81,80 | 83,78 | 80,94 | 81,47 | -0,29% | - |
| 14.12.2023 | 80,89 | 82,80 | 80,67 | 81,71 | 0,98% | - |
| 13.12.2023 | 79,66 | 81,01 | 78,93 | 80,92 | 1,30% | - |
| 12.12.2023 | 79,78 | 80,31 | 79,40 | 79,88 | -0,03% | - |
| 11.12.2023 | 78,18 | 80,19 | 77,85 | 79,90 | 2,15% | - |
| 08.12.2023 | 76,15 | 78,29 | 76,15 | 78,22 | 2,31% | - |
| 07.12.2023 | 76,53 | 77,46 | 76,19 | 76,45 | -0,14% | - |
| 06.12.2023 | 76,30 | 77,71 | 76,05 | 76,56 | 0,53% | 32,00 |
| 05.12.2023 | 77,29 | 77,55 | 75,94 | 76,15 | -1,64% | 3,00 |
| 04.12.2023 | 78,29 | 78,78 | 77,18 | 77,42 | -1,07% | - |
| 01.12.2023 | 77,43 | 78,77 | 77,16 | 78,26 | 0,90% | - |
| 30.11.2023 | 76,65 | 77,64 | 76,55 | 77,56 | 1,72% | - |
| 29.11.2023 | 77,32 | 78,69 | 76,04 | 76,25 | -1,34% | - |
| 28.11.2023 | 79,24 | 79,81 | 77,04 | 77,29 | -2,69% | - |
| 27.11.2023 | 80,43 | 80,88 | 79,08 | 79,43 | -1,43% | - |
| 24.11.2023 | 79,90 | 80,96 | 79,54 | 80,58 | 0,37% | - |
| 23.11.2023 | 80,18 | 80,43 | 80,09 | 80,28 | -0,13% | - |
| 22.11.2023 | 79,49 | 81,26 | 79,24 | 80,38 | 0,99% | 110,00 |