Echtzeit-Aktienkurs Caesars Entertainment Corp.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 91,75 | 92,97 | 88,61 | 88,98 | -2,02% | 2.150.930,00 |
| 09.12.2021 | 91,88 | 93,42 | 90,75 | 90,81 | -2,62% | 1.274.192,00 |
| 08.12.2021 | 92,05 | 95,35 | 91,75 | 93,25 | 3,18% | 1.817.776,00 |
| 07.12.2021 | 95,35 | 96,87 | 89,52 | 90,38 | -1,80% | 3.404.573,00 |
| 06.12.2021 | 87,26 | 94,12 | 84,77 | 92,04 | 6,29% | 2.846.128,00 |
| 03.12.2021 | 90,01 | 90,17 | 83,63 | 86,59 | -3,82% | 4.236.068,00 |
| 02.12.2021 | 84,41 | 90,08 | 83,42 | 90,03 | 8,38% | 4.075.278,00 |
| 01.12.2021 | 91,97 | 92,77 | 82,95 | 83,07 | -7,77% | 4.150.066,00 |
| 30.11.2021 | 92,10 | 92,88 | 87,17 | 90,07 | -3,65% | 4.473.800,00 |
| 29.11.2021 | 92,20 | 94,02 | 90,47 | 93,48 | 2,50% | 3.455.550,00 |
| 26.11.2021 | 88,22 | 91,25 | 87,00 | 91,20 | -2,92% | 3.004.697,00 |
| 24.11.2021 | 93,09 | 94,73 | 91,97 | 93,94 | 0,00% | 1.793.823,00 |
| 23.11.2021 | 95,15 | 95,87 | 92,72 | 93,94 | -0,46% | 1.797.840,00 |
| 22.11.2021 | 95,52 | 96,60 | 92,41 | 94,37 | -1,08% | 2.216.331,00 |
| 19.11.2021 | 94,85 | 97,22 | 93,88 | 95,40 | -0,72% | 2.663.216,00 |
| 18.11.2021 | 100,42 | 101,44 | 95,32 | 96,09 | -4,58% | 2.827.731,00 |
| 17.11.2021 | 102,00 | 102,92 | 99,50 | 100,70 | -2,41% | 1.800.029,00 |
| 16.11.2021 | 103,21 | 104,19 | 99,25 | 103,19 | -0,04% | 2.175.807,00 |
| 15.11.2021 | 106,45 | 106,69 | 102,91 | 103,23 | -2,61% | 1.817.412,00 |
| 12.11.2021 | 104,05 | 106,33 | 103,64 | 106,00 | 4,03% | 2.332.297,00 |
| 11.11.2021 | 100,55 | 102,87 | 100,04 | 101,89 | 1,91% | 1.794.288,00 |
| 10.11.2021 | 102,84 | 104,50 | 99,09 | 99,98 | -3,00% | 2.368.624,00 |
| 09.11.2021 | 105,40 | 106,47 | 102,31 | 103,07 | -2,12% | 2.236.921,00 |
| 08.11.2021 | 107,51 | 109,69 | 104,59 | 105,30 | -1,11% | 2.309.803,00 |
| 05.11.2021 | 106,58 | 108,84 | 105,01 | 106,48 | 3,26% | 2.874.148,00 |
| 04.11.2021 | 111,56 | 111,56 | 100,83 | 103,12 | -6,84% | 6.466.995,00 |
| 03.11.2021 | 109,47 | 114,90 | 107,11 | 110,69 | -0,94% | 3.389.570,00 |
| 02.11.2021 | 111,19 | 112,09 | 109,25 | 111,74 | -0,29% | 2.212.260,00 |
| 01.11.2021 | 109,79 | 113,45 | 108,37 | 112,06 | 2,38% | 1.607.382,00 |
| 29.10.2021 | 110,39 | 112,19 | 108,11 | 109,46 | -1,29% | 1.793.321,00 |
| 28.10.2021 | 110,95 | 111,71 | 109,08 | 110,89 | 0,12% | 1.077.187,00 |
| 27.10.2021 | 112,01 | 112,59 | 110,22 | 110,76 | -1,79% | 1.105.017,00 |
| 26.10.2021 | 113,16 | 115,95 | 112,70 | 112,78 | 0,75% | 1.432.027,00 |
| 25.10.2021 | 111,50 | 113,33 | 111,20 | 111,94 | -0,10% | 1.057.880,00 |
| 22.10.2021 | 113,19 | 113,82 | 111,17 | 112,05 | -1,11% | 928.127,00 |
| 21.10.2021 | 112,33 | 114,84 | 112,33 | 113,31 | -0,19% | 965.054,00 |
| 20.10.2021 | 113,47 | 114,95 | 111,30 | 113,53 | -0,35% | 1.170.119,00 |
| 19.10.2021 | 114,09 | 115,88 | 113,10 | 113,93 | 0,82% | 1.250.086,00 |
| 18.10.2021 | 110,39 | 113,13 | 109,57 | 113,00 | 2,07% | 1.270.758,00 |
| 15.10.2021 | 116,08 | 116,75 | 110,34 | 110,71 | -3,33% | 2.505.810,00 |
| 14.10.2021 | 115,83 | 117,25 | 113,42 | 114,52 | -0,38% | 2.360.512,00 |
| 13.10.2021 | 116,26 | 116,55 | 113,96 | 114,96 | -1,79% | 1.556.530,00 |
| 12.10.2021 | 115,18 | 118,95 | 115,18 | 117,06 | 2,00% | 1.974.955,00 |
| 11.10.2021 | 114,44 | 116,67 | 113,50 | 114,77 | 0,71% | 1.363.102,00 |
| 08.10.2021 | 116,50 | 117,55 | 113,77 | 113,96 | -1,89% | 985.965,00 |
| 07.10.2021 | 115,00 | 118,17 | 114,69 | 116,15 | 1,58% | 1.937.863,00 |
| 06.10.2021 | 113,01 | 116,09 | 112,43 | 114,34 | -0,37% | 1.922.722,00 |
| 05.10.2021 | 118,72 | 119,59 | 114,59 | 114,76 | -2,84% | 2.535.507,00 |
| 04.10.2021 | 119,16 | 119,39 | 116,60 | 118,11 | -1,15% | 2.663.283,00 |
| 01.10.2021 | 114,84 | 119,81 | 114,52 | 119,49 | 6,42% | 2.720.865,00 |
| 30.09.2021 | 113,59 | 113,60 | 110,69 | 112,28 | -0,99% | 2.711.541,00 |
| 29.09.2021 | 116,21 | 116,72 | 113,16 | 113,40 | -1,80% | 1.574.253,00 |
| 28.09.2021 | 115,32 | 118,73 | 114,47 | 115,48 | -0,75% | 3.085.463,00 |
| 27.09.2021 | 112,62 | 117,19 | 112,54 | 116,35 | 3,56% | 3.075.722,00 |
| 24.09.2021 | 110,92 | 113,63 | 110,80 | 112,35 | 0,65% | 1.425.944,00 |
| 23.09.2021 | 110,51 | 114,60 | 110,11 | 111,62 | 1,56% | 3.194.982,00 |
| 22.09.2021 | 105,73 | 111,63 | 105,66 | 109,91 | 4,64% | 2.630.214,00 |
| 21.09.2021 | 105,45 | 107,76 | 103,19 | 105,04 | 0,28% | 1.890.593,00 |
| 20.09.2021 | 103,24 | 106,39 | 102,33 | 104,75 | -1,24% | 2.663.185,00 |
| 17.09.2021 | 108,98 | 112,18 | 105,32 | 106,07 | -2,30% | 5.778.573,00 |
| 16.09.2021 | 107,52 | 109,50 | 106,79 | 108,57 | 1,16% | 1.584.955,00 |
| 15.09.2021 | 103,58 | 107,79 | 101,30 | 107,33 | 4,13% | 2.314.097,00 |
| 14.09.2021 | 102,62 | 104,13 | 101,20 | 103,07 | -1,22% | 1.415.977,00 |
| 13.09.2021 | 105,55 | 105,97 | 100,82 | 104,34 | 0,14% | 1.628.782,00 |
| 10.09.2021 | 106,98 | 107,46 | 103,99 | 104,19 | -2,25% | 1.741.843,00 |
| 09.09.2021 | 107,45 | 109,33 | 105,50 | 106,59 | 0,66% | 2.556.884,00 |
| 08.09.2021 | 106,80 | 107,68 | 103,33 | 105,89 | -1,11% | 1.742.159,00 |
| 07.09.2021 | 104,00 | 107,78 | 103,02 | 107,08 | 3,40% | 2.537.225,00 |
| 03.09.2021 | 102,58 | 104,93 | 102,18 | 103,56 | 0,06% | 1.446.227,00 |
| 02.09.2021 | 102,62 | 105,03 | 101,25 | 103,50 | 1,58% | 1.673.527,00 |
| 01.09.2021 | 102,60 | 103,45 | 100,53 | 101,89 | 0,26% | 1.813.616,00 |
| 31.08.2021 | 102,48 | 103,50 | 99,73 | 101,63 | -0,48% | 2.196.349,00 |
| 30.08.2021 | 103,96 | 104,59 | 101,49 | 102,12 | -2,03% | 1.928.446,00 |
| 27.08.2021 | 100,09 | 109,00 | 100,00 | 104,24 | 4,25% | 3.560.209,00 |
| 26.08.2021 | 98,07 | 101,56 | 97,75 | 99,99 | 2,34% | 3.772.153,00 |
| 25.08.2021 | 94,00 | 98,03 | 93,56 | 97,70 | 4,09% | 2.560.578,00 |
| 24.08.2021 | 89,98 | 93,93 | 89,96 | 93,86 | 5,13% | 3.208.035,00 |
| 23.08.2021 | 86,50 | 89,40 | 86,30 | 89,28 | 4,25% | 2.704.619,00 |
| 20.08.2021 | 82,05 | 85,86 | 82,00 | 85,64 | 3,84% | 2.698.509,00 |
| 19.08.2021 | 83,82 | 84,41 | 80,37 | 82,47 | -2,99% | 3.150.297,00 |
| 18.08.2021 | 83,89 | 86,20 | 82,81 | 85,01 | 1,07% | 2.405.895,00 |
| 17.08.2021 | 86,11 | 86,38 | 83,06 | 84,11 | -3,76% | 2.838.172,00 |
| 16.08.2021 | 89,70 | 89,70 | 86,50 | 87,40 | -3,98% | 1.992.174,00 |
| 13.08.2021 | 93,97 | 93,97 | 90,69 | 91,02 | -2,92% | 2.339.962,00 |
| 12.08.2021 | 93,11 | 93,98 | 90,36 | 93,76 | 0,87% | 2.041.995,00 |
| 11.08.2021 | 90,10 | 93,26 | 89,33 | 92,95 | 2,63% | 2.824.765,00 |
| 10.08.2021 | 91,42 | 92,10 | 89,86 | 90,57 | -0,30% | 1.563.297,00 |
| 09.08.2021 | 92,00 | 92,04 | 89,02 | 90,84 | 0,38% | 3.230.613,00 |
| 06.08.2021 | 91,00 | 92,23 | 89,55 | 90,50 | 0,00% | 3.147.158,00 |
| 05.08.2021 | 84,99 | 91,47 | 84,88 | 90,50 | 6,48% | 4.103.341,00 |
| 04.08.2021 | 88,39 | 88,82 | 84,63 | 84,99 | -2,06% | 4.892.061,00 |
| 03.08.2021 | 86,78 | 87,32 | 82,98 | 86,78 | 0,32% | 4.022.151,00 |
| 02.08.2021 | 88,33 | 90,65 | 86,21 | 86,50 | -0,98% | 2.062.187,00 |
| 30.07.2021 | 88,80 | 90,35 | 86,59 | 87,36 | -2,78% | 2.970.811,00 |
| 29.07.2021 | 93,00 | 93,02 | 89,74 | 89,86 | -2,72% | 1.850.832,00 |
| 28.07.2021 | 93,27 | 94,84 | 88,55 | 92,37 | -0,15% | 2.884.694,00 |
| 27.07.2021 | 92,76 | 93,24 | 88,64 | 92,51 | -0,79% | 1.907.753,00 |
| 26.07.2021 | 90,63 | 93,29 | 89,47 | 93,25 | 3,26% | 1.737.100,00 |
| 23.07.2021 | 93,57 | 93,73 | 90,18 | 90,31 | -2,39% | 1.624.221,00 |
| 22.07.2021 | 93,69 | 94,38 | 91,68 | 92,52 | -1,56% | 1.565.456,00 |