6,279$
1,28%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Limited
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 6,20 | 6,31 | 6,11 | 6,27 | 1,13% | 2.760.515,00 |
| 23.04.2024 | 6,20 | 6,33 | 6,18 | 6,20 | 0,57% | 2.935.335,00 |
| 22.04.2024 | 6,20 | 6,30 | 6,11 | 6,17 | 0,24% | 3.322.827,00 |
| 19.04.2024 | 6,20 | 6,28 | 6,10 | 6,15 | -1,28% | 2.534.218,00 |
| 18.04.2024 | 6,44 | 6,45 | 6,18 | 6,23 | -2,66% | 4.145.100,00 |
| 17.04.2024 | 6,87 | 6,89 | 6,30 | 6,40 | -7,04% | 8.385.752,00 |
| 16.04.2024 | 6,83 | 6,91 | 6,77 | 6,89 | -0,94% | 2.128.179,00 |
| 15.04.2024 | 7,06 | 7,17 | 6,87 | 6,95 | 0,00% | 2.611.428,00 |
| 12.04.2024 | 7,25 | 7,25 | 6,95 | 6,95 | -4,30% | 3.459.822,00 |
| 11.04.2024 | 7,19 | 7,34 | 7,19 | 7,26 | 0,45% | 1.399.627,00 |
| 10.04.2024 | 7,27 | 7,32 | 7,16 | 7,23 | -1,50% | 2.742.252,00 |
| 09.04.2024 | 7,31 | 7,34 | 7,20 | 7,34 | 3,53% | 2.056.361,00 |
| 08.04.2024 | 7,06 | 7,15 | 6,96 | 7,09 | 0,00% | 2.033.934,00 |
| 05.04.2024 | 7,23 | 7,30 | 7,06 | 7,09 | -1,80% | 2.009.291,00 |
| 04.04.2024 | 7,62 | 7,68 | 7,22 | 7,22 | -4,43% | 1.323.088,00 |
| 03.04.2024 | 7,21 | 7,59 | 7,21 | 7,56 | 2,79% | 2.689.449,00 |
| 02.04.2024 | 7,35 | 7,45 | 7,23 | 7,35 | -1,21% | 1.892.068,00 |
| 01.04.2024 | 7,30 | 7,61 | 7,28 | 7,44 | 3,19% | 5.834.672,00 |
| 28.03.2024 | 7,30 | 7,36 | 7,17 | 7,21 | 0,42% | 1.719.008,00 |
| 27.03.2024 | 7,04 | 7,18 | 7,02 | 7,18 | 1,27% | 1.135.849,00 |
| 26.03.2024 | 6,91 | 7,11 | 6,84 | 7,09 | 3,65% | 2.098.033,00 |
| 25.03.2024 | 6,85 | 7,01 | 6,82 | 6,84 | -0,87% | 1.356.702,00 |
| 22.03.2024 | 6,95 | 7,06 | 6,89 | 6,90 | -1,15% | 1.348.831,00 |
| 21.03.2024 | 7,17 | 7,18 | 6,92 | 6,98 | -1,69% | 2.669.662,00 |
| 20.03.2024 | 7,02 | 7,12 | 6,98 | 7,10 | -0,56% | 2.962.157,00 |
| 19.03.2024 | 7,08 | 7,16 | 6,94 | 7,14 | 0,42% | 2.314.777,00 |
| 18.03.2024 | 7,30 | 7,30 | 7,10 | 7,11 | -1,25% | 1.888.757,00 |
| 15.03.2024 | 7,32 | 7,40 | 7,19 | 7,20 | -1,37% | 1.951.847,00 |
| 14.03.2024 | 7,52 | 7,52 | 7,16 | 7,30 | -3,31% | 5.931.376,00 |
| 13.03.2024 | 7,41 | 7,66 | 7,41 | 7,55 | 0,67% | 1.723.156,00 |
| 12.03.2024 | 7,49 | 7,65 | 7,36 | 7,50 | 2,74% | 3.280.905,00 |
| 11.03.2024 | 7,42 | 7,47 | 7,29 | 7,30 | 0,00% | 2.577.852,00 |
| 08.03.2024 | 7,50 | 7,55 | 7,30 | 7,30 | -2,80% | 1.332.123,00 |
| 07.03.2024 | 7,29 | 7,53 | 7,29 | 7,51 | 1,90% | 1.797.596,00 |
| 06.03.2024 | 7,43 | 7,61 | 7,37 | 7,37 | 0,82% | 2.962.281,00 |
| 05.03.2024 | 7,29 | 7,47 | 7,20 | 7,31 | -0,27% | 3.994.620,00 |
| 04.03.2024 | 7,20 | 7,53 | 7,03 | 7,33 | 2,95% | 3.484.744,00 |
| 01.03.2024 | 7,50 | 7,58 | 6,62 | 7,12 | -8,01% | 10.208.859,00 |
| 29.02.2024 | 8,16 | 8,25 | 7,21 | 7,74 | -6,18% | 9.481.655,00 |
| 28.02.2024 | 8,15 | 8,41 | 8,10 | 8,25 | -0,96% | 3.812.122,00 |
| 27.02.2024 | 8,61 | 8,65 | 8,27 | 8,33 | -3,03% | 4.559.364,00 |
| 26.02.2024 | 8,60 | 8,63 | 8,45 | 8,59 | 0,00% | 4.940.611,00 |
| 23.02.2024 | 8,18 | 8,86 | 8,14 | 8,59 | 5,01% | 3.297.997,00 |
| 22.02.2024 | 8,45 | 8,47 | 8,06 | 8,18 | -2,04% | 1.741.685,00 |
| 21.02.2024 | 8,54 | 8,54 | 8,31 | 8,35 | -0,83% | 1.404.211,00 |
| 20.02.2024 | 8,83 | 8,83 | 7,96 | 8,42 | -4,64% | 5.382.510,00 |
| 16.02.2024 | 9,17 | 9,24 | 8,81 | 8,83 | -0,79% | 4.339.725,00 |
| 15.02.2024 | 9,13 | 9,17 | 8,82 | 8,90 | -2,94% | 2.113.327,00 |
| 14.02.2024 | 9,28 | 9,39 | 9,10 | 9,17 | 1,44% | 2.005.932,00 |
| 13.02.2024 | 8,93 | 9,31 | 8,84 | 9,04 | -1,74% | 3.434.208,00 |
| 12.02.2024 | 8,93 | 9,23 | 8,83 | 9,20 | 3,72% | 2.887.886,00 |
| 09.02.2024 | 8,78 | 8,93 | 8,61 | 8,87 | 1,03% | 1.579.077,00 |
| 08.02.2024 | 8,63 | 9,14 | 8,63 | 8,78 | 2,81% | 2.479.273,00 |
| 07.02.2024 | 8,70 | 8,72 | 8,50 | 8,54 | -2,51% | 1.548.109,00 |
| 06.02.2024 | 8,51 | 8,89 | 8,41 | 8,76 | 5,80% | 2.400.605,00 |
| 05.02.2024 | 7,98 | 8,35 | 7,86 | 8,28 | 3,50% | 2.044.253,00 |
| 02.02.2024 | 8,02 | 8,08 | 7,89 | 8,00 | -1,78% | 919.824,00 |
| 01.02.2024 | 8,05 | 8,35 | 7,97 | 8,15 | 4,29% | 1.607.855,00 |
| 31.01.2024 | 7,90 | 8,13 | 7,80 | 7,81 | -1,88% | 1.843.522,00 |
| 30.01.2024 | 8,25 | 8,30 | 7,91 | 7,96 | -5,80% | 2.799.000,00 |
| 29.01.2024 | 8,50 | 8,50 | 8,20 | 8,45 | 0,12% | 1.353.870,00 |
| 26.01.2024 | 8,50 | 8,55 | 8,31 | 8,44 | -0,82% | 1.878.827,00 |
| 25.01.2024 | 8,76 | 8,89 | 8,48 | 8,51 | 1,19% | 4.232.684,00 |
| 24.01.2024 | 8,15 | 8,63 | 8,14 | 8,41 | 6,32% | 4.219.900,00 |
| 23.01.2024 | 7,50 | 8,13 | 7,47 | 7,91 | 8,80% | 4.870.887,00 |
| 22.01.2024 | 7,40 | 7,55 | 7,25 | 7,27 | -4,47% | 5.165.236,00 |
| 19.01.2024 | 7,73 | 7,75 | 7,48 | 7,61 | -2,69% | 2.091.575,00 |
| 18.01.2024 | 7,52 | 7,88 | 7,52 | 7,82 | 5,53% | 2.329.398,00 |
| 17.01.2024 | 7,77 | 7,80 | 7,35 | 7,41 | -8,18% | 5.580.501,00 |
| 16.01.2024 | 8,09 | 8,16 | 7,98 | 8,07 | -1,71% | 2.764.156,00 |
| 12.01.2024 | 8,35 | 8,57 | 8,17 | 8,21 | -1,79% | 2.107.169,00 |
| 11.01.2024 | 8,07 | 8,37 | 8,05 | 8,36 | 4,57% | 3.352.518,00 |
| 10.01.2024 | 8,54 | 8,61 | 7,93 | 8,00 | -7,20% | 5.877.828,00 |
| 09.01.2024 | 8,76 | 8,80 | 8,55 | 8,62 | -2,16% | 2.626.818,00 |
| 08.01.2024 | 8,93 | 8,95 | 8,71 | 8,81 | -2,49% | 2.232.101,00 |
| 05.01.2024 | 9,06 | 9,22 | 8,93 | 9,03 | -0,99% | 1.936.041,00 |
| 04.01.2024 | 9,19 | 9,22 | 9,00 | 9,12 | -0,55% | 2.137.890,00 |
| 03.01.2024 | 9,10 | 9,26 | 8,97 | 9,17 | -0,65% | 1.739.662,00 |
| 02.01.2024 | 8,83 | 9,56 | 8,78 | 9,23 | 4,06% | 7.784.353,00 |
| 29.12.2023 | 8,84 | 8,98 | 8,82 | 8,87 | -0,45% | 2.346.801,00 |
| 28.12.2023 | 8,78 | 9,25 | 8,69 | 8,91 | 3,24% | 3.595.863,00 |
| 27.12.2023 | 8,81 | 8,87 | 8,61 | 8,63 | -1,71% | 2.031.208,00 |
| 26.12.2023 | 8,81 | 8,81 | 8,67 | 8,78 | 0,00% | 1.529.491,00 |
| 22.12.2023 | 9,04 | 9,07 | 8,71 | 8,78 | -4,77% | 7.229.213,00 |
| 21.12.2023 | 8,73 | 9,25 | 8,64 | 9,22 | 7,15% | 6.239.705,00 |
| 20.12.2023 | 9,00 | 9,00 | 8,53 | 8,61 | -3,96% | 2.945.418,00 |
| 19.12.2023 | 8,69 | 9,00 | 8,63 | 8,96 | 3,70% | 4.027.973,00 |
| 18.12.2023 | 8,62 | 8,75 | 8,52 | 8,64 | 0,00% | 2.266.771,00 |
| 15.12.2023 | 8,90 | 9,01 | 8,54 | 8,64 | 0,00% | 3.900.223,00 |
| 14.12.2023 | 8,34 | 8,74 | 8,19 | 8,64 | 3,72% | 4.311.635,00 |
| 13.12.2023 | 7,93 | 8,37 | 7,89 | 8,33 | 4,39% | 2.805.943,00 |
| 12.12.2023 | 8,04 | 8,04 | 7,70 | 7,98 | -0,25% | 3.185.326,00 |
| 11.12.2023 | 7,81 | 8,06 | 7,69 | 8,00 | 2,17% | 3.827.249,00 |
| 08.12.2023 | 7,72 | 7,86 | 7,59 | 7,83 | 1,44% | 1.459.202,00 |
| 07.12.2023 | 7,72 | 7,92 | 7,63 | 7,72 | 0,12% | 2.633.465,00 |
| 06.12.2023 | 7,55 | 7,91 | 7,49 | 7,71 | 3,91% | 5.121.855,00 |
| 05.12.2023 | 7,03 | 7,45 | 7,03 | 7,42 | 3,63% | 4.369.482,00 |
| 04.12.2023 | 7,00 | 7,36 | 6,96 | 7,16 | 2,87% | 4.838.355,00 |
| 01.12.2023 | 6,94 | 7,02 | 6,87 | 6,96 | -0,36% | 2.464.664,00 |
| 30.11.2023 | 6,98 | 7,09 | 6,80 | 6,99 | -0,07% | 3.681.741,00 |