47,232$
1,36%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 46,93 | 47,55 | 46,74 | 47,21 | 1,31% | 3.078.277,00 |
27.03.2024 | 47,00 | 47,12 | 45,99 | 46,60 | 0,30% | 3.222.861,00 |
26.03.2024 | 45,36 | 46,59 | 45,07 | 46,46 | 4,29% | 4.319.617,00 |
25.03.2024 | 44,46 | 44,82 | 44,23 | 44,55 | 0,18% | 2.276.651,00 |
22.03.2024 | 44,72 | 44,95 | 44,33 | 44,47 | -0,63% | 1.857.479,00 |
21.03.2024 | 44,93 | 45,34 | 44,63 | 44,75 | 0,31% | 2.508.285,00 |
20.03.2024 | 44,43 | 44,79 | 43,97 | 44,61 | 0,31% | 2.565.097,00 |
19.03.2024 | 44,12 | 44,48 | 43,71 | 44,47 | 0,79% | 2.715.119,00 |
18.03.2024 | 43,10 | 44,45 | 42,96 | 44,12 | 2,89% | 4.302.241,00 |
15.03.2024 | 42,42 | 43,49 | 42,22 | 42,88 | 0,26% | 5.188.619,00 |
14.03.2024 | 42,58 | 43,53 | 42,50 | 42,77 | -0,21% | 3.944.986,00 |
13.03.2024 | 42,63 | 43,11 | 42,63 | 42,86 | 0,14% | 2.406.746,00 |
12.03.2024 | 42,77 | 43,28 | 42,63 | 42,80 | 0,38% | 2.659.078,00 |
11.03.2024 | 42,46 | 43,05 | 42,31 | 42,64 | 0,40% | 2.247.751,00 |
08.03.2024 | 43,10 | 43,62 | 42,36 | 42,47 | -1,03% | 2.765.455,00 |
07.03.2024 | 42,22 | 43,10 | 42,22 | 42,91 | 2,09% | 2.969.212,00 |
06.03.2024 | 42,39 | 42,58 | 41,92 | 42,03 | 0,10% | 2.644.661,00 |
05.03.2024 | 41,63 | 42,68 | 41,25 | 41,99 | -0,05% | 3.948.238,00 |
04.03.2024 | 42,67 | 42,75 | 42,00 | 42,01 | -2,21% | 3.154.268,00 |
01.03.2024 | 42,95 | 43,09 | 42,19 | 42,96 | -0,74% | 4.056.866,00 |
29.02.2024 | 42,67 | 43,36 | 42,34 | 43,28 | 2,58% | 4.264.568,00 |
28.02.2024 | 41,64 | 42,29 | 41,60 | 42,19 | 0,45% | 4.142.628,00 |
27.02.2024 | 42,17 | 42,32 | 41,64 | 42,00 | 0,60% | 3.206.425,00 |
26.02.2024 | 42,49 | 42,86 | 41,62 | 41,75 | -1,95% | 3.383.760,00 |
23.02.2024 | 42,35 | 43,20 | 42,34 | 42,58 | 0,35% | 3.434.253,00 |
22.02.2024 | 42,88 | 42,97 | 42,36 | 42,43 | 0,31% | 3.277.898,00 |
21.02.2024 | 42,20 | 42,65 | 41,95 | 42,30 | -0,14% | 3.681.710,00 |
20.02.2024 | 42,32 | 42,61 | 41,74 | 42,36 | -0,42% | 4.321.497,00 |
16.02.2024 | 42,61 | 42,91 | 41,98 | 42,54 | -1,30% | 6.156.867,00 |
15.02.2024 | 42,93 | 43,45 | 42,51 | 43,10 | 0,70% | 5.746.135,00 |
14.02.2024 | 44,10 | 44,45 | 41,68 | 42,80 | -6,26% | 16.791.667,00 |
13.02.2024 | 45,61 | 45,96 | 45,04 | 45,66 | -2,89% | 6.891.098,00 |
12.02.2024 | 46,96 | 47,53 | 46,63 | 47,02 | 0,60% | 3.913.706,00 |
09.02.2024 | 46,67 | 46,86 | 46,21 | 46,74 | 0,67% | 3.889.197,00 |
08.02.2024 | 45,50 | 46,50 | 45,27 | 46,43 | 3,82% | 5.538.289,00 |
07.02.2024 | 44,80 | 44,98 | 44,34 | 44,72 | 0,07% | 3.918.136,00 |
06.02.2024 | 44,88 | 45,39 | 44,54 | 44,69 | 0,40% | 4.168.370,00 |
05.02.2024 | 44,47 | 44,80 | 43,93 | 44,51 | -0,82% | 3.149.670,00 |
02.02.2024 | 44,32 | 45,23 | 43,50 | 44,88 | 0,38% | 4.084.317,00 |
01.02.2024 | 43,98 | 44,73 | 43,62 | 44,71 | 3,09% | 5.235.413,00 |
31.01.2024 | 43,61 | 44,53 | 43,16 | 43,37 | -0,66% | 4.527.752,00 |
30.01.2024 | 43,71 | 43,90 | 43,45 | 43,66 | -0,43% | 2.726.744,00 |
29.01.2024 | 43,62 | 43,94 | 43,24 | 43,85 | 0,46% | 2.912.524,00 |
26.01.2024 | 43,83 | 43,94 | 43,45 | 43,65 | 0,07% | 3.475.734,00 |
25.01.2024 | 43,56 | 44,10 | 43,31 | 43,62 | 1,77% | 4.086.959,00 |
24.01.2024 | 43,61 | 43,66 | 42,77 | 42,86 | -0,44% | 3.855.440,00 |
23.01.2024 | 43,02 | 43,34 | 42,46 | 43,05 | 1,15% | 3.365.745,00 |
22.01.2024 | 43,21 | 43,54 | 42,45 | 42,56 | -1,02% | 4.245.490,00 |
19.01.2024 | 43,05 | 43,26 | 42,26 | 43,00 | 0,33% | 5.465.471,00 |
18.01.2024 | 42,15 | 42,90 | 41,86 | 42,86 | 2,95% | 4.547.545,00 |
17.01.2024 | 41,61 | 41,94 | 41,27 | 41,63 | -1,51% | 5.221.152,00 |
16.01.2024 | 42,00 | 42,50 | 41,74 | 42,27 | -0,24% | 5.546.329,00 |
12.01.2024 | 43,25 | 43,62 | 42,30 | 42,37 | -2,40% | 4.404.677,00 |
11.01.2024 | 43,37 | 43,75 | 42,48 | 43,41 | -0,18% | 4.263.140,00 |
10.01.2024 | 44,46 | 44,84 | 43,38 | 43,49 | -2,51% | 5.589.323,00 |
09.01.2024 | 45,18 | 45,33 | 44,26 | 44,61 | -2,83% | 4.902.651,00 |
08.01.2024 | 44,74 | 45,91 | 44,72 | 45,91 | 2,41% | 3.604.413,00 |
05.01.2024 | 44,07 | 45,36 | 44,07 | 44,83 | 1,08% | 3.204.847,00 |
04.01.2024 | 44,06 | 44,51 | 43,81 | 44,35 | 0,23% | 3.453.957,00 |
03.01.2024 | 44,77 | 44,83 | 43,49 | 44,25 | -2,70% | 4.054.836,00 |
02.01.2024 | 44,29 | 45,91 | 44,16 | 45,48 | 1,79% | 4.204.641,00 |
29.12.2023 | 44,95 | 45,23 | 44,58 | 44,68 | -0,82% | 2.634.286,00 |
28.12.2023 | 44,74 | 45,58 | 44,73 | 45,05 | 0,58% | 2.292.971,00 |
27.12.2023 | 44,56 | 44,99 | 44,28 | 44,79 | 0,29% | 2.742.659,00 |
26.12.2023 | 44,36 | 44,82 | 44,35 | 44,66 | 0,63% | 2.292.873,00 |
22.12.2023 | 44,47 | 44,82 | 44,24 | 44,38 | -0,25% | 3.022.315,00 |
21.12.2023 | 44,24 | 44,67 | 43,87 | 44,49 | 2,30% | 3.946.101,00 |
20.12.2023 | 44,76 | 45,08 | 43,44 | 43,49 | -3,40% | 4.338.026,00 |
19.12.2023 | 43,77 | 45,31 | 43,68 | 45,02 | 3,40% | 4.995.679,00 |
18.12.2023 | 43,18 | 43,95 | 43,15 | 43,54 | 1,02% | 4.249.791,00 |
15.12.2023 | 44,31 | 44,60 | 43,06 | 43,10 | -3,49% | 10.522.768,00 |
14.12.2023 | 44,00 | 45,58 | 43,99 | 44,66 | 2,08% | 6.447.316,00 |
13.12.2023 | 43,37 | 43,90 | 42,37 | 43,75 | 0,88% | 5.467.478,00 |
12.12.2023 | 43,48 | 43,65 | 43,09 | 43,37 | -0,39% | 4.050.302,00 |
11.12.2023 | 41,30 | 43,62 | 41,30 | 43,54 | 5,12% | 7.063.381,00 |
08.12.2023 | 39,91 | 41,45 | 39,76 | 41,42 | 4,04% | 5.918.537,00 |
07.12.2023 | 39,47 | 40,12 | 39,46 | 39,81 | 1,12% | 3.356.391,00 |
06.12.2023 | 39,67 | 40,38 | 39,31 | 39,37 | 0,61% | 3.951.191,00 |
05.12.2023 | 40,02 | 40,12 | 39,09 | 39,13 | -3,02% | 5.098.538,00 |
04.12.2023 | 40,50 | 41,40 | 40,19 | 40,35 | -1,20% | 4.936.963,00 |
01.12.2023 | 39,32 | 40,88 | 39,26 | 40,84 | 3,55% | 5.347.638,00 |
30.11.2023 | 39,59 | 39,63 | 39,16 | 39,44 | 0,03% | 4.902.129,00 |
29.11.2023 | 40,14 | 40,63 | 39,34 | 39,43 | -0,76% | 4.103.586,00 |
28.11.2023 | 39,92 | 40,09 | 39,69 | 39,73 | -0,80% | 4.320.464,00 |
27.11.2023 | 39,97 | 40,18 | 39,80 | 40,05 | -0,42% | 2.996.931,00 |
24.11.2023 | 39,96 | 40,36 | 39,84 | 40,22 | -0,32% | 1.362.292,00 |
22.11.2023 | 40,26 | 40,73 | 39,85 | 40,35 | 1,23% | 3.238.594,00 |
21.11.2023 | 39,80 | 39,96 | 39,53 | 39,86 | -1,12% | 3.479.829,00 |
20.11.2023 | 39,91 | 40,48 | 39,83 | 40,31 | 1,28% | 4.094.831,00 |
17.11.2023 | 40,61 | 40,75 | 39,58 | 39,80 | -1,02% | 5.700.905,00 |
16.11.2023 | 40,43 | 40,87 | 40,00 | 40,21 | -1,03% | 5.125.498,00 |
15.11.2023 | 40,26 | 41,31 | 40,19 | 40,63 | 0,92% | 4.569.821,00 |
14.11.2023 | 38,86 | 40,64 | 38,82 | 40,26 | 6,11% | 5.978.204,00 |
13.11.2023 | 38,30 | 38,56 | 37,83 | 37,94 | -2,07% | 4.472.474,00 |
10.11.2023 | 37,69 | 38,80 | 37,15 | 38,74 | 1,39% | 4.703.411,00 |
09.11.2023 | 40,10 | 40,68 | 37,71 | 38,21 | -1,14% | 7.944.607,00 |
08.11.2023 | 38,63 | 39,20 | 38,42 | 38,65 | 0,99% | 7.476.744,00 |
07.11.2023 | 38,08 | 38,34 | 37,85 | 38,27 | -0,03% | 3.678.732,00 |
06.11.2023 | 38,23 | 38,48 | 37,94 | 38,28 | 0,31% | 4.900.100,00 |
03.11.2023 | 36,95 | 38,55 | 36,95 | 38,16 | 5,27% | 6.747.227,00 |