39,298€
0,15%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 39,39 | 39,60 | 38,53 | 39,36 | 0,11% | - |
| 25.04.2024 | 39,79 | 39,83 | 39,24 | 39,32 | -1,48% | - |
| 24.04.2024 | 40,10 | 40,49 | 39,40 | 39,91 | -0,34% | - |
| 23.04.2024 | 39,81 | 40,28 | 39,73 | 40,04 | 0,53% | - |
| 22.04.2024 | 39,90 | 40,51 | 39,53 | 39,83 | 0,03% | - |
| 19.04.2024 | 39,24 | 40,08 | 39,16 | 39,82 | 0,82% | - |
| 18.04.2024 | 39,23 | 40,09 | 38,96 | 39,49 | 0,26% | - |
| 17.04.2024 | 40,24 | 40,48 | 39,38 | 39,39 | -2,01% | - |
| 16.04.2024 | 40,29 | 40,55 | 39,78 | 40,20 | -0,30% | - |
| 15.04.2024 | 40,12 | 41,34 | 40,01 | 40,32 | 0,95% | - |
| 12.04.2024 | 41,76 | 42,29 | 39,79 | 39,94 | -4,36% | - |
| 11.04.2024 | 41,58 | 41,95 | 41,15 | 41,76 | 0,43% | - |
| 10.04.2024 | 42,77 | 42,85 | 41,26 | 41,58 | -2,70% | - |
| 09.04.2024 | 42,63 | 42,94 | 42,38 | 42,74 | 0,20% | 14,00 |
| 08.04.2024 | 42,90 | 43,42 | 42,49 | 42,65 | -0,69% | - |
| 05.04.2024 | 42,40 | 43,04 | 42,21 | 42,95 | 1,47% | - |
| 04.04.2024 | 43,17 | 43,62 | 42,30 | 42,33 | -1,93% | 95,00 |
| 03.04.2024 | 42,99 | 43,62 | 42,73 | 43,16 | 0,10% | 1,00 |
| 02.04.2024 | 44,29 | 44,35 | 43,03 | 43,11 | -1,46% | 375,00 |
| 28.03.2024 | 42,91 | 44,03 | 42,83 | 43,75 | 1,93% | 7,00 |
| 27.03.2024 | 43,00 | 43,58 | 42,50 | 42,92 | 0,03% | - |
| 26.03.2024 | 41,25 | 43,00 | 41,24 | 42,91 | 3,94% | - |
| 25.03.2024 | 41,08 | 41,37 | 40,81 | 41,28 | 0,32% | - |
| 22.03.2024 | 41,28 | 41,52 | 41,02 | 41,15 | -0,16% | - |
| 21.03.2024 | 40,90 | 41,67 | 40,85 | 41,22 | 0,86% | - |
| 20.03.2024 | 40,93 | 41,29 | 40,45 | 40,87 | -0,18% | - |
| 19.03.2024 | 40,69 | 40,94 | 40,26 | 40,94 | 0,66% | - |
| 18.03.2024 | 39,41 | 40,89 | 39,08 | 40,67 | 3,30% | - |
| 15.03.2024 | 39,29 | 39,94 | 39,08 | 39,37 | 0,19% | - |
| 14.03.2024 | 39,21 | 39,99 | 38,98 | 39,30 | 0,38% | - |
| 13.03.2024 | 39,17 | 39,39 | 38,90 | 39,15 | -0,10% | - |
| 12.03.2024 | 39,05 | 39,67 | 38,94 | 39,19 | 0,34% | - |
| 11.03.2024 | 38,77 | 39,41 | 38,64 | 39,06 | 0,55% | - |
| 08.03.2024 | 39,18 | 39,80 | 38,74 | 38,84 | -0,93% | - |
| 07.03.2024 | 38,49 | 39,37 | 38,39 | 39,20 | 1,67% | - |
| 06.03.2024 | 38,67 | 39,10 | 38,49 | 38,56 | -0,30% | - |
| 05.03.2024 | 38,61 | 39,30 | 38,02 | 38,68 | -0,06% | - |
| 04.03.2024 | 39,36 | 39,80 | 38,69 | 38,70 | -2,37% | - |
| 01.03.2024 | 40,09 | 40,11 | 39,04 | 39,64 | -0,98% | - |
| 29.02.2024 | 38,90 | 40,11 | 38,74 | 40,03 | 2,82% | - |
| 28.02.2024 | 38,70 | 39,03 | 38,40 | 38,93 | 0,53% | - |
| 27.02.2024 | 38,45 | 39,05 | 38,41 | 38,73 | 0,66% | - |
| 26.02.2024 | 39,21 | 39,52 | 38,36 | 38,47 | -2,18% | 58,00 |
| 23.02.2024 | 39,23 | 39,92 | 39,08 | 39,33 | 0,32% | - |
| 22.02.2024 | 39,24 | 39,74 | 39,11 | 39,21 | 0,25% | - |
| 21.02.2024 | 39,17 | 39,45 | 38,88 | 39,11 | -0,26% | - |
| 20.02.2024 | 39,39 | 39,45 | 38,60 | 39,21 | -0,61% | - |
| 19.02.2024 | 39,48 | 39,53 | 39,39 | 39,45 | -0,07% | - |
| 16.02.2024 | 39,96 | 40,03 | 39,04 | 39,48 | -1,35% | - |
| 15.02.2024 | 40,02 | 40,37 | 39,46 | 40,02 | 0,25% | - |
| 14.02.2024 | 40,85 | 41,72 | 38,85 | 39,92 | -6,39% | - |
| 13.02.2024 | 43,68 | 43,82 | 42,06 | 42,65 | -2,27% | - |
| 12.02.2024 | 43,43 | 44,08 | 43,30 | 43,64 | 0,71% | - |
| 09.02.2024 | 43,07 | 43,58 | 42,85 | 43,33 | 0,57% | - |
| 08.02.2024 | 41,74 | 43,15 | 41,70 | 43,09 | 3,80% | 310,00 |
| 07.02.2024 | 41,55 | 41,83 | 41,18 | 41,51 | -0,10% | - |
| 06.02.2024 | 41,37 | 42,24 | 41,25 | 41,55 | 0,29% | - |
| 05.02.2024 | 41,53 | 41,80 | 40,95 | 41,43 | -0,37% | 192,00 |
| 02.02.2024 | 41,03 | 41,91 | 40,28 | 41,58 | 1,12% | - |
| 01.02.2024 | 40,19 | 41,25 | 40,17 | 41,12 | 2,49% | - |
| 31.01.2024 | 40,35 | 41,00 | 39,70 | 40,13 | -0,32% | - |
| 30.01.2024 | 40,44 | 40,47 | 40,09 | 40,26 | -0,58% | - |
| 29.01.2024 | 40,30 | 40,56 | 39,99 | 40,49 | 0,70% | - |
| 26.01.2024 | 40,12 | 40,46 | 39,99 | 40,21 | -0,07% | - |
| 25.01.2024 | 39,70 | 40,66 | 39,53 | 40,24 | 2,16% | - |
| 24.01.2024 | 39,67 | 40,13 | 39,30 | 39,39 | -0,75% | - |
| 23.01.2024 | 39,05 | 39,89 | 38,99 | 39,69 | 1,48% | - |
| 22.01.2024 | 39,64 | 39,96 | 39,00 | 39,11 | -0,90% | - |
| 19.01.2024 | 39,36 | 39,70 | 38,83 | 39,47 | 0,09% | - |
| 18.01.2024 | 38,17 | 39,47 | 38,16 | 39,43 | 3,05% | - |
| 17.01.2024 | 38,79 | 38,80 | 38,02 | 38,26 | -1,57% | - |
| 16.01.2024 | 38,82 | 39,09 | 38,37 | 38,88 | 0,16% | - |
| 15.01.2024 | 38,66 | 38,94 | 38,58 | 38,81 | 0,32% | - |
| 12.01.2024 | 39,53 | 39,97 | 38,64 | 38,69 | -2,20% | - |
| 11.01.2024 | 39,66 | 39,89 | 38,84 | 39,56 | -0,25% | - |
| 10.01.2024 | 40,77 | 41,00 | 39,57 | 39,66 | -2,86% | - |
| 09.01.2024 | 41,85 | 41,97 | 40,48 | 40,83 | -2,57% | - |
| 08.01.2024 | 40,74 | 41,91 | 40,69 | 41,90 | 2,26% | 400,00 |
| 05.01.2024 | 40,47 | 41,32 | 40,16 | 40,98 | 1,14% | - |
| 04.01.2024 | 40,63 | 40,66 | 40,03 | 40,52 | 0,04% | - |
| 03.01.2024 | 41,46 | 41,60 | 39,88 | 40,50 | -2,56% | - |
| 02.01.2024 | 40,52 | 41,92 | 40,31 | 41,57 | 2,04% | - |
| 29.12.2023 | 40,71 | 40,86 | 40,64 | 40,73 | 0,04% | - |
| 28.12.2023 | 40,32 | 41,02 | 40,16 | 40,72 | 0,93% | 3.900,00 |
| 27.12.2023 | 40,48 | 40,62 | 39,85 | 40,34 | 0,09% | - |
| 22.12.2023 | 40,33 | 40,66 | 40,10 | 40,30 | -0,34% | - |
| 21.12.2023 | 39,85 | 40,65 | 39,73 | 40,44 | 1,66% | - |
| 20.12.2023 | 41,09 | 41,11 | 39,74 | 39,78 | -3,01% | - |
| 19.12.2023 | 39,82 | 41,28 | 39,60 | 41,01 | 2,60% | - |
| 18.12.2023 | 39,57 | 40,24 | 39,48 | 39,98 | 1,11% | 118,00 |
| 15.12.2023 | 40,68 | 41,16 | 39,53 | 39,54 | -2,67% | - |
| 14.12.2023 | 40,24 | 41,49 | 40,03 | 40,62 | 1,04% | - |
| 13.12.2023 | 40,23 | 40,90 | 39,21 | 40,20 | 0,09% | - |
| 12.12.2023 | 40,42 | 40,52 | 39,97 | 40,17 | -0,68% | - |
| 11.12.2023 | 38,47 | 40,53 | 38,41 | 40,44 | 5,07% | 260,00 |
| 08.12.2023 | 36,92 | 38,50 | 36,88 | 38,49 | 5,74% | 130,00 |
| 07.12.2023 | 36,54 | 37,18 | 36,40 | 36,40 | -0,51% | - |
| 06.12.2023 | 36,28 | 37,43 | 36,28 | 36,59 | -1,17% | - |
| 05.12.2023 | 37,16 | 37,20 | 36,21 | 37,02 | -0,61% | - |
| 04.12.2023 | 37,52 | 38,23 | 37,12 | 37,25 | -0,79% | - |