48,600€
0,41%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 48,60 | 48,90 | 48,10 | 48,40 | 0,00% | - |
| 07.08.2025 | 49,10 | 49,85 | 47,90 | 48,40 | -1,83% | - |
| 06.08.2025 | 50,50 | 51,00 | 49,30 | 49,30 | -2,86% | - |
| 05.08.2025 | 51,00 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 04.08.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 01.08.2025 | 53,75 | 53,75 | 51,25 | 52,00 | -4,15% | - |
| 31.07.2025 | 52,50 | 54,25 | 51,75 | 54,25 | 2,84% | - |
| 30.07.2025 | 47,60 | 52,75 | 47,10 | 52,75 | 11,05% | 428,00 |
| 29.07.2025 | 47,20 | 48,60 | 46,90 | 47,50 | 0,42% | - |
| 28.07.2025 | 46,20 | 47,30 | 46,20 | 47,30 | 3,05% | - |
| 25.07.2025 | 44,90 | 46,30 | 44,90 | 45,90 | 1,77% | - |
| 24.07.2025 | 46,40 | 46,70 | 44,90 | 45,10 | -3,01% | - |
| 23.07.2025 | 46,20 | 47,10 | 46,10 | 46,50 | 0,43% | - |
| 22.07.2025 | 46,60 | 47,00 | 45,50 | 46,30 | -0,86% | - |
| 21.07.2025 | 47,20 | 47,80 | 46,50 | 46,70 | -0,85% | - |
| 18.07.2025 | 47,70 | 47,80 | 46,70 | 47,10 | -1,67% | - |
| 17.07.2025 | 48,10 | 49,00 | 47,70 | 47,90 | 0,00% | - |
| 16.07.2025 | 47,40 | 49,60 | 46,50 | 47,90 | 0,84% | - |
| 15.07.2025 | 48,20 | 48,70 | 47,30 | 47,50 | -1,25% | - |
| 14.07.2025 | 48,00 | 48,70 | 46,90 | 48,10 | 0,00% | - |
| 11.07.2025 | 49,00 | 49,00 | 47,50 | 48,10 | -2,04% | - |
| 10.07.2025 | 46,80 | 49,10 | 46,50 | 49,10 | 4,69% | - |
| 09.07.2025 | 46,60 | 47,10 | 46,00 | 46,90 | 0,43% | - |
| 08.07.2025 | 46,80 | 47,60 | 46,50 | 46,70 | 0,00% | - |
| 07.07.2025 | 46,10 | 47,10 | 45,30 | 46,70 | 0,86% | - |
| 04.07.2025 | 46,60 | 46,60 | 46,10 | 46,30 | -0,43% | - |
| 03.07.2025 | 46,10 | 46,90 | 46,10 | 46,50 | 1,09% | - |
| 02.07.2025 | 45,50 | 46,20 | 45,30 | 46,00 | 2,00% | - |
| 01.07.2025 | 44,10 | 45,90 | 43,70 | 45,10 | 1,81% | - |
| 30.06.2025 | 44,50 | 45,10 | 43,90 | 44,30 | 0,45% | - |
| 27.06.2025 | 43,70 | 44,30 | 43,50 | 44,10 | 0,46% | - |
| 26.06.2025 | 44,20 | 44,40 | 43,70 | 43,90 | -0,45% | - |
| 25.06.2025 | 44,70 | 44,90 | 44,10 | 44,10 | -1,34% | - |
| 24.06.2025 | 44,20 | 45,10 | 44,10 | 44,70 | 1,82% | - |
| 23.06.2025 | 43,60 | 44,10 | 42,90 | 43,90 | 0,46% | - |
| 20.06.2025 | 43,70 | 44,60 | 43,30 | 43,70 | 0,00% | - |
| 19.06.2025 | 44,20 | 44,30 | 43,70 | 43,70 | -1,35% | - |
| 18.06.2025 | 44,00 | 44,50 | 42,90 | 44,30 | 0,91% | - |
| 17.06.2025 | 43,20 | 44,30 | 42,80 | 43,90 | 1,86% | - |
| 16.06.2025 | 41,20 | 43,30 | 41,20 | 43,10 | 4,36% | - |
| 13.06.2025 | 42,10 | 42,30 | 41,10 | 41,30 | -1,90% | - |
| 12.06.2025 | 42,20 | 42,30 | 41,10 | 42,10 | -0,47% | - |
| 11.06.2025 | 42,70 | 43,60 | 42,30 | 42,30 | -1,40% | - |
| 10.06.2025 | 43,00 | 43,80 | 42,50 | 42,90 | -0,46% | - |
| 09.06.2025 | 43,80 | 44,40 | 42,90 | 43,10 | -1,82% | - |
| 06.06.2025 | 43,10 | 44,20 | 43,10 | 43,90 | 1,39% | - |
| 05.06.2025 | 43,30 | 43,50 | 42,60 | 43,30 | -0,46% | - |
| 04.06.2025 | 43,10 | 43,70 | 42,70 | 43,50 | 0,46% | - |
| 03.06.2025 | 43,20 | 43,60 | 42,60 | 43,30 | 0,46% | - |
| 02.06.2025 | 42,30 | 43,50 | 41,60 | 43,10 | 1,41% | - |
| 30.05.2025 | 42,90 | 43,30 | 42,10 | 42,50 | -0,93% | - |
| 29.05.2025 | 43,90 | 44,80 | 42,70 | 42,90 | -2,28% | - |
| 28.05.2025 | 44,00 | 44,30 | 43,30 | 43,90 | -0,23% | - |
| 27.05.2025 | 41,70 | 44,50 | 41,70 | 44,00 | 5,26% | - |
| 26.05.2025 | 41,60 | 41,80 | 41,50 | 41,80 | 0,72% | - |
| 23.05.2025 | 41,90 | 41,90 | 40,70 | 41,50 | -0,95% | - |
| 22.05.2025 | 39,40 | 41,90 | 39,20 | 41,90 | 6,08% | - |
| 21.05.2025 | 40,30 | 40,50 | 39,30 | 39,50 | -2,47% | - |
| 20.05.2025 | 41,30 | 41,40 | 40,10 | 40,50 | -1,94% | - |
| 19.05.2025 | 41,80 | 42,10 | 41,10 | 41,30 | -2,36% | - |
| 16.05.2025 | 42,10 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 15.05.2025 | 42,30 | 42,60 | 41,70 | 42,10 | -0,47% | - |
| 14.05.2025 | 42,00 | 42,70 | 41,50 | 42,30 | -0,94% | - |
| 13.05.2025 | 42,30 | 43,30 | 41,90 | 42,70 | 0,95% | - |
| 12.05.2025 | 39,50 | 42,70 | 39,50 | 42,30 | 7,09% | - |
| 09.05.2025 | 39,30 | 39,70 | 38,90 | 39,50 | 0,51% | - |
| 08.05.2025 | 39,10 | 39,90 | 38,70 | 39,30 | 1,03% | - |
| 07.05.2025 | 38,40 | 39,10 | 38,10 | 38,90 | 1,57% | - |
| 06.05.2025 | 38,60 | 38,80 | 38,00 | 38,30 | -1,03% | - |
| 05.05.2025 | 38,40 | 39,50 | 38,00 | 38,70 | 0,00% | - |
| 02.05.2025 | 37,40 | 38,90 | 37,00 | 38,70 | 2,65% | - |
| 30.04.2025 | 38,30 | 38,50 | 36,90 | 37,70 | -1,57% | - |
| 29.04.2025 | 37,70 | 38,30 | 37,00 | 38,30 | 2,13% | - |
| 28.04.2025 | 37,30 | 38,00 | 37,10 | 37,50 | 0,00% | - |
| 25.04.2025 | 36,70 | 37,60 | 36,60 | 37,50 | 2,18% | - |
| 24.04.2025 | 37,00 | 37,60 | 36,50 | 36,70 | -1,08% | - |
| 23.04.2025 | 36,30 | 38,40 | 36,30 | 37,10 | 2,20% | - |
| 22.04.2025 | 34,70 | 36,30 | 34,60 | 36,30 | 1,11% | - |
| 17.04.2025 | 36,10 | 36,40 | 35,40 | 35,90 | 0,00% | - |
| 16.04.2025 | 36,60 | 36,60 | 35,10 | 35,90 | -1,91% | - |
| 15.04.2025 | 36,90 | 37,00 | 36,20 | 36,60 | 1,10% | - |
| 14.04.2025 | 36,50 | 36,70 | 35,40 | 36,20 | 1,40% | - |
| 11.04.2025 | 36,10 | 36,20 | 34,60 | 35,70 | -0,56% | - |
| 10.04.2025 | 38,50 | 38,80 | 35,00 | 35,90 | -7,24% | - |
| 09.04.2025 | 33,30 | 39,50 | 33,10 | 38,70 | 12,83% | - |
| 08.04.2025 | 35,30 | 36,70 | 33,80 | 34,30 | -2,28% | - |
| 07.04.2025 | 34,30 | 36,00 | 32,10 | 35,10 | 1,74% | - |
| 04.04.2025 | 35,30 | 35,30 | 32,90 | 34,50 | -2,27% | - |
| 03.04.2025 | 39,70 | 39,70 | 35,10 | 35,30 | -11,31% | - |
| 02.04.2025 | 39,00 | 39,90 | 38,40 | 39,80 | 1,79% | - |
| 01.04.2025 | 40,00 | 40,20 | 38,90 | 39,10 | -2,49% | - |
| 31.03.2025 | 39,80 | 40,30 | 38,40 | 40,10 | 0,75% | - |
| 28.03.2025 | 41,10 | 41,60 | 39,20 | 39,80 | -3,40% | - |
| 27.03.2025 | 41,50 | 41,80 | 40,40 | 41,20 | -0,96% | - |
| 26.03.2025 | 41,50 | 41,80 | 41,10 | 41,60 | 0,73% | - |
| 25.03.2025 | 41,70 | 42,10 | 41,10 | 41,30 | -1,20% | - |
| 24.03.2025 | 41,10 | 41,90 | 41,10 | 41,80 | 1,95% | - |
| 21.03.2025 | 41,50 | 41,50 | 39,70 | 41,00 | -0,73% | - |
| 20.03.2025 | 41,70 | 42,10 | 41,30 | 41,30 | -0,72% | - |
| 19.03.2025 | 40,70 | 41,90 | 40,70 | 41,60 | 2,21% | - |