96,100$
-1,36%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 97,99 | 97,99 | 95,68 | 96,08 | -1,39% | 1.574.858,00 |
17.04.2024 | 99,59 | 99,98 | 96,98 | 97,43 | -1,92% | 1.904.130,00 |
16.04.2024 | 98,76 | 99,65 | 98,10 | 99,34 | -0,09% | 1.341.317,00 |
15.04.2024 | 101,25 | 102,57 | 98,78 | 99,43 | -1,73% | 1.772.224,00 |
12.04.2024 | 103,75 | 103,75 | 100,91 | 101,18 | -3,51% | 1.705.766,00 |
11.04.2024 | 104,43 | 105,52 | 104,15 | 104,86 | 0,59% | 847.624,00 |
10.04.2024 | 104,71 | 105,38 | 103,53 | 104,24 | -2,14% | 1.450.016,00 |
09.04.2024 | 105,98 | 107,18 | 105,62 | 106,52 | 0,50% | 930.450,00 |
08.04.2024 | 108,17 | 108,50 | 105,91 | 105,99 | -1,37% | 1.170.123,00 |
05.04.2024 | 105,81 | 108,00 | 105,65 | 107,46 | 1,27% | 1.441.760,00 |
04.04.2024 | 108,35 | 110,38 | 105,71 | 106,11 | -0,30% | 2.412.049,00 |
03.04.2024 | 105,00 | 106,83 | 104,35 | 106,43 | 1,09% | 1.321.476,00 |
02.04.2024 | 105,49 | 105,59 | 103,06 | 105,28 | -1,19% | 1.715.979,00 |
01.04.2024 | 102,98 | 107,74 | 102,82 | 106,55 | 4,23% | 2.954.233,00 |
28.03.2024 | 102,46 | 102,88 | 101,54 | 102,23 | 0,43% | 1.018.310,00 |
27.03.2024 | 101,05 | 101,86 | 100,58 | 101,79 | 1,20% | 1.090.166,00 |
26.03.2024 | 100,00 | 100,99 | 99,80 | 100,58 | 1,18% | 959.150,00 |
25.03.2024 | 99,83 | 100,90 | 99,09 | 99,41 | -0,48% | 1.238.119,00 |
22.03.2024 | 100,62 | 100,62 | 99,58 | 99,89 | -0,07% | 899.638,00 |
21.03.2024 | 100,75 | 101,85 | 99,92 | 99,96 | -0,12% | 1.157.244,00 |
20.03.2024 | 99,68 | 100,34 | 98,87 | 100,08 | 0,33% | 1.139.005,00 |
19.03.2024 | 99,00 | 99,82 | 98,27 | 99,75 | 0,92% | 1.444.305,00 |
18.03.2024 | 99,17 | 100,02 | 98,81 | 98,84 | -0,25% | 1.528.896,00 |
15.03.2024 | 99,90 | 101,31 | 98,68 | 99,09 | -1,89% | 4.405.817,00 |
14.03.2024 | 102,89 | 102,89 | 100,16 | 101,00 | -1,30% | 1.882.749,00 |
13.03.2024 | 102,39 | 103,77 | 102,27 | 102,33 | -0,69% | 1.138.463,00 |
12.03.2024 | 104,21 | 104,63 | 102,89 | 103,04 | -0,18% | 1.436.794,00 |
11.03.2024 | 100,68 | 103,96 | 100,68 | 103,23 | 2,79% | 1.943.410,00 |
08.03.2024 | 100,59 | 102,05 | 100,02 | 100,43 | -0,67% | 1.138.395,00 |
07.03.2024 | 99,16 | 101,56 | 99,16 | 101,11 | 2,01% | 1.773.476,00 |
06.03.2024 | 100,38 | 100,84 | 99,06 | 99,12 | -0,63% | 1.125.772,00 |
05.03.2024 | 99,24 | 100,59 | 98,10 | 99,75 | 0,05% | 1.380.002,00 |
04.03.2024 | 100,93 | 101,15 | 99,67 | 99,70 | -1,49% | 1.875.111,00 |
01.03.2024 | 103,00 | 103,11 | 99,20 | 101,21 | -3,78% | 3.761.167,00 |
29.02.2024 | 103,93 | 105,35 | 103,06 | 105,19 | 2,26% | 2.241.090,00 |
28.02.2024 | 101,85 | 103,14 | 101,62 | 102,86 | 0,17% | 1.327.616,00 |
27.02.2024 | 104,49 | 104,69 | 102,01 | 102,69 | -0,53% | 1.536.927,00 |
26.02.2024 | 104,50 | 104,99 | 102,94 | 103,24 | -0,88% | 1.176.824,00 |
23.02.2024 | 102,65 | 104,59 | 102,43 | 104,16 | 1,73% | 1.515.698,00 |
22.02.2024 | 102,55 | 103,02 | 101,92 | 102,39 | -0,01% | 1.020.420,00 |
21.02.2024 | 103,03 | 103,77 | 101,38 | 102,40 | -0,80% | 1.217.118,00 |
20.02.2024 | 104,42 | 104,46 | 100,35 | 103,23 | -1,81% | 2.487.257,00 |
16.02.2024 | 105,00 | 106,30 | 104,50 | 105,13 | -0,57% | 1.255.193,00 |
15.02.2024 | 105,28 | 105,84 | 104,73 | 105,73 | 0,48% | 1.377.437,00 |
14.02.2024 | 105,20 | 105,86 | 104,19 | 105,23 | 0,99% | 1.535.752,00 |
13.02.2024 | 103,67 | 104,96 | 102,68 | 104,20 | -1,47% | 1.724.436,00 |
12.02.2024 | 105,60 | 106,14 | 104,51 | 105,75 | 0,14% | 1.866.286,00 |
09.02.2024 | 106,50 | 106,89 | 104,26 | 105,60 | -0,44% | 2.492.044,00 |
08.02.2024 | 104,26 | 108,76 | 103,92 | 106,07 | 6,25% | 6.472.402,00 |
07.02.2024 | 100,60 | 101,07 | 99,16 | 99,83 | -0,23% | 3.627.547,00 |
06.02.2024 | 98,60 | 100,36 | 98,01 | 100,06 | 2,63% | 2.488.045,00 |
05.02.2024 | 96,69 | 98,20 | 95,77 | 97,50 | 0,55% | 1.547.863,00 |
02.02.2024 | 96,59 | 97,53 | 95,81 | 96,97 | -0,34% | 1.225.330,00 |
01.02.2024 | 96,25 | 98,50 | 96,04 | 97,30 | 3,02% | 1.942.214,00 |
31.01.2024 | 94,55 | 96,12 | 93,36 | 94,45 | -0,57% | 1.582.971,00 |
30.01.2024 | 96,06 | 96,17 | 94,50 | 94,99 | -2,13% | 1.388.380,00 |
29.01.2024 | 96,66 | 97,33 | 95,36 | 97,06 | 0,34% | 1.262.016,00 |
26.01.2024 | 96,13 | 96,91 | 95,28 | 96,73 | 0,32% | 1.465.401,00 |
25.01.2024 | 96,14 | 96,97 | 94,77 | 96,42 | 2,26% | 2.568.601,00 |
24.01.2024 | 94,57 | 95,98 | 94,12 | 94,29 | 1,27% | 2.318.707,00 |
23.01.2024 | 93,01 | 94,03 | 92,30 | 93,11 | 1,13% | 1.340.356,00 |
22.01.2024 | 94,00 | 94,00 | 92,00 | 92,07 | -2,29% | 2.248.384,00 |
19.01.2024 | 94,27 | 94,27 | 91,86 | 94,23 | 0,14% | 2.050.710,00 |
18.01.2024 | 91,70 | 94,13 | 91,64 | 94,10 | 3,24% | 2.193.441,00 |
17.01.2024 | 92,45 | 92,74 | 90,42 | 91,15 | -3,61% | 2.587.960,00 |
16.01.2024 | 93,42 | 94,88 | 93,10 | 94,56 | 0,48% | 1.452.466,00 |
12.01.2024 | 93,87 | 96,36 | 93,87 | 94,11 | 0,22% | 1.915.217,00 |
11.01.2024 | 93,65 | 94,22 | 91,65 | 93,90 | 0,31% | 1.871.049,00 |
10.01.2024 | 94,92 | 95,00 | 93,31 | 93,61 | -1,76% | 1.683.541,00 |
09.01.2024 | 95,73 | 96,51 | 94,85 | 95,29 | -1,81% | 1.803.499,00 |
08.01.2024 | 95,41 | 97,65 | 94,54 | 97,05 | 1,46% | 1.441.733,00 |
05.01.2024 | 94,00 | 96,53 | 93,67 | 95,65 | 1,52% | 2.535.032,00 |
04.01.2024 | 93,68 | 94,80 | 93,14 | 94,22 | 0,17% | 1.694.177,00 |
03.01.2024 | 93,60 | 95,52 | 92,34 | 94,06 | -0,59% | 2.369.068,00 |
02.01.2024 | 90,83 | 95,68 | 90,68 | 94,62 | 3,85% | 3.013.628,00 |
29.12.2023 | 91,62 | 92,08 | 90,90 | 91,11 | -0,71% | 1.144.842,00 |
28.12.2023 | 90,89 | 92,61 | 90,78 | 91,76 | 1,25% | 1.232.976,00 |
27.12.2023 | 91,00 | 91,21 | 90,07 | 90,63 | -0,41% | 1.142.160,00 |
26.12.2023 | 90,57 | 91,35 | 90,23 | 91,00 | 0,64% | 1.150.246,00 |
22.12.2023 | 90,00 | 91,13 | 89,91 | 90,42 | -0,33% | 1.170.461,00 |
21.12.2023 | 89,76 | 90,77 | 89,02 | 90,72 | 2,43% | 1.891.809,00 |
20.12.2023 | 91,88 | 91,88 | 88,50 | 88,57 | -3,46% | 2.039.556,00 |
19.12.2023 | 89,58 | 91,78 | 89,46 | 91,74 | 2,76% | 2.264.085,00 |
18.12.2023 | 89,17 | 89,62 | 88,20 | 89,28 | 0,59% | 1.487.639,00 |
15.12.2023 | 90,39 | 90,79 | 87,45 | 88,76 | -1,17% | 3.479.738,00 |
14.12.2023 | 89,00 | 90,83 | 88,80 | 89,81 | 2,01% | 2.970.109,00 |
13.12.2023 | 86,00 | 88,10 | 85,06 | 88,04 | 2,10% | 1.935.796,00 |
12.12.2023 | 86,21 | 86,50 | 85,53 | 86,23 | 0,28% | 1.313.702,00 |
11.12.2023 | 84,33 | 86,26 | 84,33 | 85,99 | 2,14% | 1.973.932,00 |
08.12.2023 | 82,35 | 84,22 | 82,32 | 84,19 | 2,00% | 2.346.782,00 |
07.12.2023 | 82,40 | 83,48 | 82,34 | 82,54 | 0,17% | 1.804.840,00 |
06.12.2023 | 82,87 | 83,96 | 82,03 | 82,40 | 0,23% | 2.340.040,00 |
05.12.2023 | 83,37 | 83,87 | 81,96 | 82,21 | -2,00% | 2.366.646,00 |
04.12.2023 | 84,31 | 85,39 | 83,61 | 83,89 | -1,48% | 1.997.799,00 |
01.12.2023 | 84,15 | 85,35 | 84,15 | 85,15 | 0,86% | 2.048.223,00 |
30.11.2023 | 84,21 | 84,59 | 83,50 | 84,42 | 0,90% | 2.327.673,00 |
29.11.2023 | 85,05 | 86,38 | 83,48 | 83,67 | -1,50% | 3.810.155,00 |
28.11.2023 | 86,98 | 87,39 | 84,66 | 84,94 | -2,44% | 3.616.042,00 |
27.11.2023 | 87,72 | 87,85 | 86,62 | 87,06 | -1,42% | 1.889.406,00 |
24.11.2023 | 87,28 | 88,33 | 86,89 | 88,31 | 0,89% | 1.008.059,00 |