89,325€
-0,05%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 89,78 | 90,31 | 89,46 | 90,16 | 0,05% | - |
| 20.05.2024 | 89,00 | 90,32 | 88,88 | 90,12 | 0,83% | - |
| 16.05.2024 | 89,37 | 89,37 | 89,37 | 89,37 | -1,47% | 1,00 |
| 15.05.2024 | 90,98 | 90,98 | 90,70 | 90,70 | 0,49% | 4,00 |
| 13.05.2024 | 90,26 | 90,26 | 90,26 | 90,26 | 0,06% | 10,00 |
| 10.05.2024 | 90,99 | 90,99 | 90,21 | 90,21 | 0,34% | 80,00 |
| 09.05.2024 | 89,90 | 89,90 | 89,90 | 89,90 | 1,46% | 50,00 |
| 08.05.2024 | 92,15 | 92,56 | 88,61 | 88,61 | -2,24% | 26,00 |
| 07.05.2024 | 90,69 | 91,21 | 90,64 | 90,64 | 0,43% | 81,00 |
| 06.05.2024 | 89,75 | 90,25 | 89,59 | 90,25 | 0,85% | 403,00 |
| 03.05.2024 | 89,28 | 89,49 | 89,28 | 89,49 | 0,87% | 100,00 |
| 02.05.2024 | 87,93 | 88,72 | 87,53 | 88,72 | 1,77% | 88,00 |
| 30.04.2024 | 89,22 | 89,22 | 87,18 | 87,18 | -2,46% | 179,00 |
| 29.04.2024 | 89,38 | 89,38 | 89,38 | 89,38 | 0,01% | 79,00 |
| 26.04.2024 | 89,72 | 89,72 | 89,37 | 89,37 | -1,05% | 51,00 |
| 25.04.2024 | 89,80 | 90,32 | 89,52 | 90,32 | -1,25% | 112,00 |
| 23.04.2024 | 91,80 | 91,90 | 91,46 | 91,46 | 1,16% | 4,00 |
| 22.04.2024 | 89,98 | 90,41 | 89,98 | 90,41 | 1,29% | 55,00 |
| 19.04.2024 | 90,74 | 90,74 | 89,26 | 89,26 | -0,95% | 51,00 |
| 18.04.2024 | 91,52 | 91,52 | 89,00 | 90,12 | -2,12% | 1.850,00 |
| 17.04.2024 | 94,13 | 94,13 | 92,07 | 92,07 | -1,53% | 329,00 |
| 16.04.2024 | 93,21 | 93,50 | 92,89 | 93,50 | -2,41% | 124,00 |
| 15.04.2024 | 95,74 | 95,81 | 95,35 | 95,81 | -1,63% | 9,00 |
| 11.04.2024 | 97,40 | 97,40 | 97,40 | 97,40 | 0,32% | 15,00 |
| 10.04.2024 | 97,72 | 97,72 | 96,90 | 97,09 | -1,07% | 45,00 |
| 09.04.2024 | 98,03 | 98,31 | 98,03 | 98,14 | -1,66% | 30,00 |
| 08.04.2024 | 99,68 | 99,99 | 99,68 | 99,80 | 1,82% | 9,00 |
| 04.04.2024 | 97,81 | 100,76 | 97,81 | 98,02 | 0,90% | 301,00 |
| 03.04.2024 | 97,63 | 97,63 | 97,15 | 97,15 | -0,56% | 38,00 |
| 02.04.2024 | 98,20 | 99,71 | 96,06 | 97,70 | 3,67% | 305,00 |
| 28.03.2024 | 94,77 | 94,77 | 94,24 | 94,24 | 3,21% | 80,00 |
| 26.03.2024 | 91,31 | 91,31 | 91,31 | 91,31 | -0,34% | 2,00 |
| 25.03.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -0,73% | 2,00 |
| 21.03.2024 | 91,39 | 92,29 | 91,39 | 92,29 | 0,16% | 223,00 |
| 20.03.2024 | 92,00 | 92,14 | 92,00 | 92,14 | 0,81% | 69,00 |
| 19.03.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 0,04% | 25,00 |
| 18.03.2024 | 91,36 | 91,36 | 91,36 | 91,36 | -0,92% | 4,00 |
| 15.03.2024 | 93,05 | 93,05 | 92,21 | 92,21 | 0,20% | 3,00 |
| 14.03.2024 | 93,42 | 93,80 | 92,03 | 92,03 | -2,21% | 196,00 |
| 13.03.2024 | 93,94 | 94,11 | 93,94 | 94,11 | -0,17% | 8,00 |
| 12.03.2024 | 94,27 | 94,27 | 94,27 | 94,27 | -0,80% | 40,00 |
| 11.03.2024 | 91,99 | 95,13 | 91,99 | 95,03 | 3,18% | 504,00 |
| 08.03.2024 | 91,99 | 92,89 | 91,99 | 92,10 | 0,27% | 33,00 |
| 07.03.2024 | 90,36 | 91,85 | 90,36 | 91,85 | -0,39% | 3,00 |
| 05.03.2024 | 91,38 | 92,21 | 91,00 | 92,21 | -0,45% | 118,00 |
| 04.03.2024 | 93,47 | 93,47 | 92,58 | 92,63 | -0,38% | 120,00 |
| 01.03.2024 | 97,83 | 97,83 | 92,98 | 92,98 | -4,44% | 221,00 |
| 29.02.2024 | 95,01 | 97,30 | 95,01 | 97,30 | 2,56% | 27,00 |
| 27.02.2024 | 96,13 | 96,13 | 94,87 | 94,87 | -1,63% | 321,00 |
| 23.02.2024 | 95,39 | 96,44 | 95,39 | 96,44 | 1,49% | 52,00 |
| 22.02.2024 | 95,00 | 95,02 | 95,00 | 95,02 | -0,91% | 60,00 |
| 21.02.2024 | 95,70 | 95,89 | 95,70 | 95,89 | 1,10% | 103,00 |
| 20.02.2024 | 96,68 | 96,68 | 93,44 | 94,85 | -2,33% | 162,00 |
| 19.02.2024 | 97,11 | 97,11 | 97,11 | 97,11 | -0,77% | 50,00 |
| 16.02.2024 | 98,37 | 98,95 | 97,86 | 97,86 | -0,29% | 101,00 |
| 15.02.2024 | 98,72 | 98,72 | 97,47 | 98,14 | 0,80% | 129,00 |
| 14.02.2024 | 97,79 | 97,79 | 97,36 | 97,36 | 0,30% | 55,00 |
| 13.02.2024 | 98,44 | 98,44 | 95,93 | 97,07 | -0,88% | 108,00 |
| 12.02.2024 | 97,93 | 97,93 | 97,93 | 97,93 | 0,84% | 35,00 |
| 09.02.2024 | 99,09 | 99,60 | 96,75 | 97,11 | -2,43% | 132,00 |
| 08.02.2024 | 94,54 | 101,00 | 94,54 | 99,53 | 6,54% | 981,00 |
| 07.02.2024 | 92,65 | 93,80 | 92,65 | 93,42 | 0,20% | 348,00 |
| 06.02.2024 | 92,08 | 93,23 | 91,83 | 93,23 | 3,88% | 320,00 |
| 05.02.2024 | 89,40 | 89,76 | 89,40 | 89,75 | -0,58% | 87,00 |
| 01.02.2024 | 88,09 | 90,27 | 88,09 | 90,27 | 3,50% | 20,00 |
| 31.01.2024 | 87,20 | 87,22 | 87,20 | 87,22 | -2,10% | 289,00 |
| 29.01.2024 | 88,60 | 89,09 | 88,60 | 89,09 | 0,89% | 45,00 |
| 26.01.2024 | 89,13 | 89,13 | 88,30 | 88,30 | -1,13% | 105,00 |
| 25.01.2024 | 89,31 | 89,31 | 89,31 | 89,31 | 3,91% | 100,00 |
| 23.01.2024 | 85,16 | 85,95 | 85,16 | 85,95 | 1,18% | 714,00 |
| 22.01.2024 | 86,51 | 86,95 | 84,95 | 84,95 | -0,06% | 668,00 |
| 19.01.2024 | 86,10 | 86,32 | 85,00 | 85,00 | 0,52% | 132,00 |
| 18.01.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 1,26% | 120,00 |
| 17.01.2024 | 83,51 | 83,51 | 83,51 | 83,51 | -4,21% | 100,00 |
| 16.01.2024 | 86,37 | 87,18 | 86,06 | 87,18 | 1,03% | 189,00 |
| 15.01.2024 | 86,24 | 86,29 | 86,24 | 86,29 | 0,02% | 3,00 |
| 12.01.2024 | 86,27 | 86,27 | 86,27 | 86,27 | 2,80% | 120,00 |
| 11.01.2024 | 85,21 | 85,70 | 83,92 | 83,92 | -1,61% | 310,00 |
| 10.01.2024 | 87,34 | 87,34 | 85,29 | 85,29 | -2,06% | 64,00 |
| 09.01.2024 | 88,04 | 88,04 | 87,08 | 87,08 | -0,68% | 75,00 |
| 08.01.2024 | 87,44 | 87,68 | 86,58 | 87,68 | 1,36% | 220,00 |
| 05.01.2024 | 85,78 | 86,50 | 85,78 | 86,50 | 0,52% | 1.001,00 |
| 04.01.2024 | 85,71 | 86,05 | 85,24 | 86,05 | -1,32% | 43,00 |
| 03.01.2024 | 86,16 | 87,20 | 84,72 | 87,20 | 0,86% | 562,00 |
| 02.01.2024 | 82,21 | 86,46 | 82,21 | 86,46 | 4,71% | 123,00 |
| 29.12.2023 | 82,57 | 82,57 | 82,57 | 82,57 | -0,37% | 9,00 |
| 28.12.2023 | 81,41 | 82,88 | 81,41 | 82,88 | 1,88% | 11,00 |
| 27.12.2023 | 82,08 | 82,08 | 81,35 | 81,35 | -1,03% | 21,00 |
| 22.12.2023 | 82,20 | 82,20 | 82,20 | 82,20 | 1,68% | 20,00 |
| 21.12.2023 | 80,84 | 80,84 | 80,84 | 80,84 | -0,96% | 1,00 |
| 20.12.2023 | 82,56 | 83,26 | 81,62 | 81,62 | -2,13% | 179,00 |
| 19.12.2023 | 82,29 | 83,40 | 82,29 | 83,40 | 2,26% | 1.080,00 |
| 18.12.2023 | 82,04 | 82,04 | 81,43 | 81,56 | 0,25% | 126,00 |
| 15.12.2023 | 82,00 | 83,19 | 81,36 | 81,36 | -0,42% | 168,00 |
| 14.12.2023 | 80,84 | 82,30 | 80,84 | 81,70 | 2,57% | 194,00 |
| 13.12.2023 | 80,46 | 80,46 | 79,65 | 79,65 | -0,28% | 341,00 |
| 12.12.2023 | 79,68 | 79,87 | 79,68 | 79,87 | -0,24% | 20,00 |
| 11.12.2023 | 79,19 | 80,06 | 79,19 | 80,06 | 3,79% | 249,00 |
| 08.12.2023 | 77,10 | 77,14 | 77,10 | 77,14 | 1,15% | 23,00 |
| 07.12.2023 | 77,01 | 77,01 | 76,26 | 76,26 | -0,20% | 76,00 |