38,103€
-0,12%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 38,20 | 38,46 | 38,00 | 38,03 | -0,31% | 1.404,00 |
| 02.05.2024 | 38,05 | 40,26 | 38,03 | 38,15 | 3,19% | 1.647,00 |
| 30.04.2024 | 38,63 | 38,63 | 36,97 | 36,97 | -4,62% | 231,00 |
| 29.04.2024 | 38,50 | 39,10 | 38,38 | 38,76 | -0,42% | 915,00 |
| 26.04.2024 | 39,39 | 39,39 | 38,93 | 38,93 | -1,36% | 207,00 |
| 25.04.2024 | 39,83 | 39,83 | 39,43 | 39,46 | -0,98% | 3.573,00 |
| 24.04.2024 | 40,18 | 40,49 | 39,85 | 39,85 | -0,94% | 277,00 |
| 23.04.2024 | 39,79 | 40,23 | 39,58 | 40,23 | 1,63% | 660,00 |
| 22.04.2024 | 39,86 | 40,26 | 39,59 | 39,59 | -1,04% | 773,00 |
| 19.04.2024 | 39,23 | 40,00 | 39,23 | 40,00 | 0,91% | 375,00 |
| 18.04.2024 | 39,43 | 40,00 | 39,34 | 39,64 | -0,55% | 1.313,00 |
| 17.04.2024 | 40,29 | 40,34 | 39,75 | 39,86 | -0,50% | 666,00 |
| 16.04.2024 | 40,26 | 40,28 | 39,85 | 40,06 | -0,88% | 767,00 |
| 15.04.2024 | 40,06 | 40,90 | 39,84 | 40,42 | 0,51% | 5.382,00 |
| 12.04.2024 | 41,99 | 42,18 | 40,21 | 40,21 | -3,12% | 924,00 |
| 11.04.2024 | 41,63 | 41,78 | 41,30 | 41,51 | -0,02% | 468,00 |
| 10.04.2024 | 42,66 | 42,66 | 41,52 | 41,52 | -3,01% | 242,00 |
| 09.04.2024 | 42,54 | 42,97 | 42,41 | 42,81 | 0,02% | 666,00 |
| 08.04.2024 | 43,05 | 43,23 | 42,68 | 42,80 | -0,22% | 1.883,00 |
| 05.04.2024 | 42,18 | 42,93 | 42,14 | 42,89 | 1,22% | 1.106,00 |
| 04.04.2024 | 43,09 | 43,43 | 42,38 | 42,38 | -2,54% | 1.443,00 |
| 03.04.2024 | 42,96 | 43,60 | 42,88 | 43,48 | -0,10% | 7.131,00 |
| 02.04.2024 | 44,08 | 44,53 | 43,12 | 43,53 | -0,42% | 3.098,00 |
| 28.03.2024 | 43,05 | 43,93 | 42,97 | 43,71 | 1,91% | 926,00 |
| 27.03.2024 | 43,10 | 43,42 | 42,62 | 42,89 | -0,05% | 1.448,00 |
| 26.03.2024 | 41,16 | 42,91 | 41,16 | 42,91 | 4,59% | 6.571,00 |
| 25.03.2024 | 40,97 | 41,27 | 40,87 | 41,03 | -0,13% | 356,00 |
| 22.03.2024 | 41,22 | 41,44 | 41,08 | 41,08 | -0,89% | 434,00 |
| 21.03.2024 | 40,89 | 41,45 | 40,81 | 41,45 | 1,58% | 378,00 |
| 20.03.2024 | 41,08 | 41,35 | 40,77 | 40,81 | -0,17% | 3.887,00 |
| 19.03.2024 | 40,66 | 40,88 | 40,30 | 40,88 | 0,45% | 547,00 |
| 18.03.2024 | 39,46 | 40,79 | 39,46 | 40,69 | 2,10% | 341,00 |
| 15.03.2024 | 39,30 | 39,94 | 39,30 | 39,86 | 1,03% | 1.305,00 |
| 14.03.2024 | 39,38 | 39,49 | 39,23 | 39,45 | 0,09% | 894,00 |
| 13.03.2024 | 39,10 | 39,42 | 39,04 | 39,42 | 0,27% | 661,00 |
| 12.03.2024 | 38,94 | 39,64 | 38,94 | 39,31 | 0,42% | 1.561,00 |
| 11.03.2024 | 38,91 | 39,25 | 38,91 | 39,15 | 0,55% | 238,00 |
| 08.03.2024 | 39,13 | 39,80 | 38,84 | 38,93 | -0,47% | 4.316,00 |
| 07.03.2024 | 38,59 | 39,25 | 38,28 | 39,12 | 1,11% | 1.022,00 |
| 06.03.2024 | 38,83 | 39,12 | 38,66 | 38,69 | -1,35% | 1.357,00 |
| 05.03.2024 | 38,75 | 39,22 | 38,04 | 39,22 | 0,82% | 726,00 |
| 04.03.2024 | 39,42 | 39,79 | 38,90 | 38,90 | -2,15% | 1.260,00 |
| 01.03.2024 | 40,15 | 40,20 | 39,57 | 39,75 | -0,62% | 2.215,00 |
| 29.02.2024 | 38,86 | 40,00 | 38,86 | 40,00 | 3,67% | 296,00 |
| 28.02.2024 | 38,55 | 38,94 | 38,41 | 38,59 | -0,08% | 538,00 |
| 27.02.2024 | 38,35 | 38,98 | 38,35 | 38,62 | 0,46% | 6.201,00 |
| 26.02.2024 | 39,30 | 39,39 | 38,44 | 38,44 | -3,40% | 786,00 |
| 23.02.2024 | 39,05 | 39,83 | 39,05 | 39,80 | 1,30% | 483,00 |
| 22.02.2024 | 39,25 | 39,79 | 39,25 | 39,29 | 0,27% | 2.786,00 |
| 21.02.2024 | 39,02 | 39,25 | 39,02 | 39,18 | 0,47% | 308,00 |
| 20.02.2024 | 39,39 | 39,43 | 38,59 | 39,00 | -1,76% | 1.268,00 |
| 19.02.2024 | 39,68 | 39,70 | 39,28 | 39,70 | 0,05% | 774,00 |
| 16.02.2024 | 40,16 | 40,16 | 39,38 | 39,68 | -1,13% | 2.203,00 |
| 15.02.2024 | 40,20 | 40,32 | 39,64 | 40,13 | 0,15% | 5.342,00 |
| 14.02.2024 | 40,85 | 41,37 | 39,00 | 40,07 | -5,43% | 3.181,00 |
| 13.02.2024 | 43,72 | 43,77 | 42,37 | 42,37 | -2,94% | 2.538,00 |
| 12.02.2024 | 43,75 | 43,94 | 43,33 | 43,66 | 1,56% | 2.466,00 |
| 09.02.2024 | 43,17 | 43,24 | 42,99 | 42,99 | 1,20% | 2.304,00 |
| 08.02.2024 | 41,66 | 42,50 | 41,66 | 42,48 | 2,12% | 1.863,00 |
| 07.02.2024 | 41,67 | 41,67 | 41,38 | 41,60 | -1,05% | 1.191,00 |
| 06.02.2024 | 41,56 | 42,14 | 41,05 | 42,04 | 0,92% | 2.144,00 |
| 05.02.2024 | 41,34 | 41,99 | 41,05 | 41,65 | 0,36% | 5.905,00 |
| 02.02.2024 | 40,83 | 41,50 | 40,62 | 41,50 | 2,90% | 657,00 |
| 01.02.2024 | 40,35 | 40,77 | 40,33 | 40,33 | -0,27% | 510,00 |
| 31.01.2024 | 40,24 | 40,49 | 40,22 | 40,44 | 0,57% | 394,00 |
| 30.01.2024 | 40,33 | 40,56 | 40,08 | 40,21 | 0,25% | 1.160,00 |
| 29.01.2024 | 40,26 | 40,31 | 39,94 | 40,11 | -0,32% | 2.025,00 |
| 26.01.2024 | 40,20 | 40,24 | 39,97 | 40,24 | 0,02% | 133,00 |
| 25.01.2024 | 39,56 | 40,25 | 39,56 | 40,23 | 0,94% | 1.839,00 |
| 24.01.2024 | 39,83 | 40,13 | 39,61 | 39,86 | 1,12% | 4.413,00 |
| 23.01.2024 | 39,03 | 39,58 | 39,03 | 39,42 | 0,38% | 839,00 |
| 22.01.2024 | 39,39 | 39,86 | 39,19 | 39,27 | -0,44% | 1.334,00 |
| 19.01.2024 | 39,57 | 39,64 | 39,44 | 39,44 | 1,41% | 323,00 |
| 18.01.2024 | 38,44 | 38,97 | 38,44 | 38,89 | 1,45% | 248,00 |
| 17.01.2024 | 38,59 | 38,64 | 38,21 | 38,34 | -0,89% | 475,00 |
| 16.01.2024 | 39,02 | 39,02 | 38,61 | 38,68 | 0,01% | 1.536,00 |
| 15.01.2024 | 38,73 | 39,08 | 38,56 | 38,68 | -0,19% | 1.278,00 |
| 12.01.2024 | 39,74 | 40,03 | 38,75 | 38,75 | -1,19% | 5.578,00 |
| 11.01.2024 | 39,62 | 39,70 | 38,91 | 39,22 | -1,64% | 2.507,00 |
| 10.01.2024 | 40,81 | 40,86 | 39,87 | 39,87 | -4,18% | 754,00 |
| 09.01.2024 | 41,86 | 41,96 | 41,52 | 41,61 | -0,14% | 421,00 |
| 08.01.2024 | 40,99 | 41,67 | 40,71 | 41,67 | 1,33% | 400,00 |
| 05.01.2024 | 40,57 | 41,13 | 40,30 | 41,13 | 2,20% | 337,00 |
| 04.01.2024 | 40,83 | 40,83 | 40,24 | 40,24 | -0,25% | 695,00 |
| 03.01.2024 | 41,62 | 41,62 | 40,18 | 40,34 | -2,19% | 1.325,00 |
| 02.01.2024 | 40,32 | 41,39 | 40,32 | 41,25 | 1,53% | 5.531,00 |
| 29.12.2023 | 40,91 | 40,97 | 40,60 | 40,63 | 1,52% | 768,00 |
| 28.12.2023 | 40,11 | 40,46 | 40,02 | 40,02 | 0,39% | 479,00 |
| 27.12.2023 | 40,32 | 40,32 | 39,86 | 39,86 | -1,37% | 780,00 |
| 22.12.2023 | 40,42 | 40,48 | 40,32 | 40,42 | 0,12% | 616,00 |
| 21.12.2023 | 39,77 | 40,40 | 39,71 | 40,37 | 0,14% | 617,00 |
| 20.12.2023 | 40,96 | 41,18 | 40,31 | 40,31 | -0,27% | 698,00 |
| 19.12.2023 | 39,63 | 40,42 | 39,63 | 40,42 | 0,97% | 1.337,00 |
| 18.12.2023 | 39,54 | 40,09 | 39,43 | 40,03 | -0,11% | 3.270,00 |
| 15.12.2023 | 40,97 | 41,04 | 40,08 | 40,08 | -2,07% | 746,00 |
| 14.12.2023 | 40,19 | 41,22 | 39,99 | 40,92 | 1,91% | 2.347,00 |
| 13.12.2023 | 40,36 | 41,00 | 39,78 | 40,16 | -0,62% | 2.887,00 |
| 12.12.2023 | 40,22 | 40,53 | 40,18 | 40,41 | 0,47% | 1.090,00 |
| 11.12.2023 | 38,58 | 40,22 | 38,30 | 40,22 | 7,15% | 1.972,00 |
| 08.12.2023 | 37,04 | 37,79 | 36,93 | 37,53 | 1,73% | 2.852,00 |