23,180$
-2,48%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,69 | 23,64 | 21,40 | 23,16 | -2,59% | 10.223.410,00 |
| 03.04.2025 | 24,40 | 24,82 | 23,47 | 23,77 | -9,52% | 12.061.736,00 |
| 02.04.2025 | 24,75 | 26,45 | 24,63 | 26,27 | 5,80% | 6.253.559,00 |
| 01.04.2025 | 24,81 | 25,13 | 24,18 | 24,83 | -0,72% | 4.337.202,00 |
| 31.03.2025 | 25,18 | 25,25 | 24,01 | 25,01 | -2,57% | 9.555.569,00 |
| 28.03.2025 | 26,92 | 27,02 | 25,43 | 25,67 | -4,96% | 5.878.312,00 |
| 27.03.2025 | 27,35 | 27,55 | 26,98 | 27,01 | -2,14% | 3.539.884,00 |
| 26.03.2025 | 27,48 | 27,89 | 27,17 | 27,60 | 0,22% | 3.039.615,00 |
| 25.03.2025 | 28,23 | 28,45 | 27,36 | 27,54 | -2,10% | 3.342.696,00 |
| 24.03.2025 | 27,84 | 28,26 | 27,70 | 28,13 | 2,81% | 6.075.756,00 |
| 21.03.2025 | 27,80 | 27,86 | 26,73 | 27,36 | -3,15% | 9.462.149,00 |
| 20.03.2025 | 28,76 | 29,20 | 28,23 | 28,25 | -2,99% | 4.717.889,00 |
| 19.03.2025 | 27,56 | 29,59 | 27,56 | 29,12 | 5,66% | 8.443.324,00 |
| 18.03.2025 | 28,08 | 28,73 | 27,47 | 27,56 | -1,85% | 3.899.483,00 |
| 17.03.2025 | 28,16 | 28,91 | 27,99 | 28,08 | 0,04% | 5.697.863,00 |
| 14.03.2025 | 27,19 | 28,40 | 27,07 | 28,07 | 5,41% | 5.248.941,00 |
| 13.03.2025 | 27,22 | 27,47 | 26,42 | 26,63 | -2,53% | 5.176.671,00 |
| 12.03.2025 | 28,40 | 28,65 | 27,06 | 27,32 | -1,83% | 4.996.630,00 |
| 11.03.2025 | 27,33 | 28,19 | 26,91 | 27,83 | 2,09% | 7.712.382,00 |
| 10.03.2025 | 28,15 | 28,49 | 26,84 | 27,26 | -4,28% | 6.247.826,00 |
| 07.03.2025 | 28,72 | 28,89 | 26,92 | 28,48 | -1,49% | 9.478.905,00 |
| 06.03.2025 | 30,18 | 30,30 | 28,85 | 28,91 | -4,81% | 6.507.596,00 |
| 05.03.2025 | 30,82 | 31,32 | 29,77 | 30,37 | -1,17% | 7.091.367,00 |
| 04.03.2025 | 30,87 | 31,42 | 29,27 | 30,73 | -2,37% | 7.518.173,00 |
| 03.03.2025 | 33,61 | 34,22 | 31,37 | 31,48 | -5,25% | 6.501.682,00 |
| 28.02.2025 | 33,16 | 33,82 | 32,61 | 33,22 | -0,09% | 6.666.216,00 |
| 27.02.2025 | 34,64 | 34,68 | 33,24 | 33,25 | -3,79% | 4.886.918,00 |
| 26.02.2025 | 35,79 | 36,26 | 34,21 | 34,56 | -2,07% | 6.307.965,00 |
| 25.02.2025 | 34,88 | 35,29 | 33,98 | 35,29 | 0,68% | 6.097.917,00 |
| 24.02.2025 | 35,84 | 35,85 | 34,58 | 35,05 | -0,82% | 4.445.339,00 |
| 21.02.2025 | 38,00 | 38,09 | 35,03 | 35,34 | -6,41% | 6.998.688,00 |
| 20.02.2025 | 37,82 | 38,43 | 37,52 | 37,76 | -0,55% | 3.169.612,00 |
| 19.02.2025 | 38,92 | 39,03 | 37,75 | 37,97 | -3,95% | 3.963.434,00 |
| 18.02.2025 | 39,86 | 39,86 | 39,02 | 39,53 | -0,58% | 3.532.835,00 |
| 14.02.2025 | 39,39 | 40,00 | 39,02 | 39,76 | 2,29% | 3.592.949,00 |
| 13.02.2025 | 37,31 | 38,90 | 37,18 | 38,87 | 9,19% | 8.672.643,00 |
| 12.02.2025 | 35,21 | 35,72 | 34,62 | 35,60 | 0,31% | 3.539.299,00 |
| 11.02.2025 | 35,15 | 36,15 | 35,15 | 35,49 | -0,22% | 4.747.223,00 |
| 10.02.2025 | 35,79 | 35,85 | 34,71 | 35,57 | -0,42% | 5.413.616,00 |
| 07.02.2025 | 36,63 | 36,70 | 35,49 | 35,72 | -1,87% | 4.092.015,00 |
| 06.02.2025 | 36,62 | 37,13 | 36,03 | 36,40 | 0,25% | 3.284.457,00 |
| 05.02.2025 | 36,27 | 36,41 | 35,70 | 36,31 | 0,50% | 1.907.052,00 |
| 04.02.2025 | 35,70 | 36,18 | 35,40 | 36,13 | 1,69% | 1.986.207,00 |
| 03.02.2025 | 34,87 | 35,79 | 34,46 | 35,53 | -1,44% | 3.135.944,00 |
| 31.01.2025 | 36,33 | 36,60 | 35,87 | 36,05 | -0,50% | 2.896.849,00 |
| 30.01.2025 | 35,95 | 36,62 | 35,86 | 36,23 | 1,83% | 4.211.164,00 |
| 29.01.2025 | 35,63 | 35,82 | 35,15 | 35,58 | -0,45% | 5.176.613,00 |
| 28.01.2025 | 34,89 | 35,78 | 34,73 | 35,74 | 2,06% | 3.476.651,00 |
| 27.01.2025 | 34,32 | 35,18 | 34,32 | 35,02 | 1,24% | 4.106.857,00 |
| 24.01.2025 | 34,02 | 35,22 | 34,02 | 34,59 | 1,29% | 4.696.833,00 |
| 23.01.2025 | 33,76 | 34,40 | 33,61 | 34,15 | 1,16% | 2.830.299,00 |
| 22.01.2025 | 34,21 | 34,26 | 33,51 | 33,76 | -1,37% | 3.360.794,00 |
| 21.01.2025 | 34,39 | 34,62 | 33,86 | 34,23 | 0,53% | 4.181.356,00 |
| 17.01.2025 | 33,82 | 34,26 | 33,51 | 34,05 | 2,19% | 6.973.589,00 |
| 16.01.2025 | 33,32 | 33,70 | 32,82 | 33,32 | -0,18% | 6.646.445,00 |
| 15.01.2025 | 34,60 | 34,75 | 33,29 | 33,38 | 0,57% | 4.955.977,00 |
| 14.01.2025 | 32,39 | 33,51 | 32,22 | 33,19 | 3,49% | 4.231.522,00 |
| 13.01.2025 | 31,02 | 32,46 | 30,95 | 32,07 | 2,04% | 4.884.460,00 |
| 10.01.2025 | 31,27 | 31,67 | 30,78 | 31,43 | -1,72% | 6.037.017,00 |
| 08.01.2025 | 32,70 | 32,75 | 31,79 | 31,98 | -3,24% | 4.430.907,00 |
| 07.01.2025 | 33,83 | 34,33 | 31,66 | 33,05 | -1,02% | 4.048.589,00 |
| 06.01.2025 | 32,99 | 34,15 | 32,99 | 33,39 | 2,71% | 4.227.319,00 |
| 03.01.2025 | 32,65 | 32,85 | 31,86 | 32,51 | -0,25% | 4.122.451,00 |
| 02.01.2025 | 33,66 | 34,09 | 32,35 | 32,59 | -2,48% | 4.637.412,00 |
| 31.12.2024 | 32,92 | 33,76 | 32,81 | 33,42 | 1,83% | 3.808.323,00 |
| 30.12.2024 | 32,54 | 33,28 | 32,11 | 32,82 | -0,82% | 4.394.998,00 |
| 27.12.2024 | 33,08 | 33,36 | 32,74 | 33,09 | -0,72% | 3.446.060,00 |
| 26.12.2024 | 33,10 | 33,51 | 33,00 | 33,33 | 0,00% | 3.377.050,00 |
| 24.12.2024 | 32,85 | 33,54 | 32,61 | 33,33 | 1,34% | 2.414.489,00 |
| 23.12.2024 | 32,80 | 33,34 | 32,42 | 32,89 | 0,21% | 4.659.645,00 |
| 20.12.2024 | 33,04 | 33,86 | 32,69 | 32,82 | -0,76% | 10.146.360,00 |
| 19.12.2024 | 34,25 | 34,93 | 32,88 | 33,07 | -2,39% | 7.559.625,00 |
| 18.12.2024 | 36,32 | 36,58 | 33,82 | 33,88 | -6,23% | 5.123.878,00 |
| 17.12.2024 | 36,28 | 36,65 | 35,83 | 36,13 | -1,07% | 3.237.385,00 |
| 16.12.2024 | 36,79 | 37,66 | 36,31 | 36,52 | -1,32% | 3.649.646,00 |
| 13.12.2024 | 38,00 | 38,36 | 36,77 | 37,01 | -2,12% | 2.394.022,00 |
| 12.12.2024 | 37,09 | 39,27 | 37,02 | 37,81 | 1,89% | 3.371.718,00 |
| 11.12.2024 | 37,14 | 37,29 | 36,31 | 37,11 | 0,51% | 4.575.221,00 |
| 10.12.2024 | 36,65 | 37,80 | 35,96 | 36,92 | 0,71% | 4.447.841,00 |
| 09.12.2024 | 38,00 | 38,00 | 36,61 | 36,66 | -2,50% | 3.344.061,00 |
| 06.12.2024 | 38,19 | 38,66 | 37,59 | 37,60 | -0,79% | 3.716.846,00 |
| 05.12.2024 | 38,53 | 38,89 | 37,80 | 37,90 | -1,88% | 3.689.140,00 |
| 04.12.2024 | 38,35 | 38,81 | 37,61 | 38,63 | 1,17% | 3.018.780,00 |
| 03.12.2024 | 38,85 | 39,00 | 36,52 | 38,18 | -2,13% | 7.643.109,00 |
| 02.12.2024 | 38,50 | 39,56 | 38,40 | 39,01 | 1,35% | 5.993.330,00 |
| 29.11.2024 | 38,41 | 38,69 | 38,16 | 38,49 | 0,63% | 1.510.504,00 |
| 27.11.2024 | 38,80 | 39,36 | 38,13 | 38,25 | -1,11% | 2.211.710,00 |
| 26.11.2024 | 39,25 | 39,40 | 38,30 | 38,68 | -1,88% | 2.249.083,00 |
| 25.11.2024 | 37,89 | 39,97 | 37,87 | 39,42 | 4,84% | 4.138.807,00 |
| 22.11.2024 | 37,64 | 37,86 | 37,32 | 37,60 | 0,09% | 2.780.810,00 |
| 21.11.2024 | 37,54 | 38,16 | 37,02 | 37,57 | -0,07% | 325.704,00 |
| 20.11.2024 | 37,12 | 37,64 | 36,83 | 37,59 | 0,56% | 2.316.968,00 |
| 19.11.2024 | 35,84 | 37,45 | 35,63 | 37,38 | 2,30% | 3.648.673,00 |
| 18.11.2024 | 36,88 | 37,20 | 36,38 | 36,54 | -1,35% | 4.040.074,00 |
| 15.11.2024 | 38,90 | 38,96 | 36,92 | 37,04 | -5,00% | 5.913.172,00 |
| 14.11.2024 | 39,33 | 39,95 | 38,94 | 38,99 | -0,79% | 2.256.961,00 |
| 13.11.2024 | 39,38 | 39,72 | 38,76 | 39,30 | -0,33% | 3.350.405,00 |
| 12.11.2024 | 39,68 | 39,81 | 38,82 | 39,43 | -1,94% | 3.916.297,00 |
| 11.11.2024 | 41,04 | 41,20 | 40,15 | 40,21 | -1,54% | 2.490.078,00 |
| 08.11.2024 | 40,84 | 41,12 | 40,34 | 40,84 | -0,66% | 2.597.385,00 |