21,160€
-1,90%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,47 | 21,61 | 19,54 | 21,18 | -1,81% | 288,00 |
| 03.04.2025 | 22,95 | 23,21 | 21,17 | 21,57 | -11,07% | 354,00 |
| 02.04.2025 | 23,26 | 24,37 | 22,40 | 24,26 | 5,46% | 641,00 |
| 01.04.2025 | 23,05 | 23,27 | 22,38 | 23,00 | -0,61% | 332,00 |
| 31.03.2025 | 23,66 | 23,67 | 22,23 | 23,14 | -2,43% | 502,00 |
| 28.03.2025 | 24,99 | 25,05 | 23,50 | 23,72 | -5,14% | 128,00 |
| 27.03.2025 | 25,54 | 26,06 | 25,00 | 25,00 | -2,59% | - |
| 26.03.2025 | 25,51 | 25,86 | 25,26 | 25,67 | 0,65% | - |
| 25.03.2025 | 26,02 | 26,26 | 25,35 | 25,50 | -1,96% | - |
| 24.03.2025 | 25,50 | 26,16 | 25,46 | 26,01 | 2,88% | 1.353,00 |
| 21.03.2025 | 26,09 | 26,16 | 24,72 | 25,29 | -2,95% | 135,00 |
| 20.03.2025 | 26,79 | 27,03 | 26,01 | 26,05 | -2,59% | 4,00 |
| 19.03.2025 | 25,29 | 27,14 | 25,29 | 26,75 | 5,92% | - |
| 18.03.2025 | 25,68 | 26,32 | 25,15 | 25,25 | -1,82% | 845,00 |
| 17.03.2025 | 25,69 | 26,50 | 25,45 | 25,72 | -0,24% | 113,00 |
| 14.03.2025 | 24,78 | 26,12 | 24,66 | 25,78 | 5,00% | 430,00 |
| 13.03.2025 | 25,04 | 25,33 | 24,34 | 24,55 | -2,19% | 30,00 |
| 12.03.2025 | 25,55 | 26,31 | 24,82 | 25,10 | -1,64% | 143,00 |
| 11.03.2025 | 25,13 | 25,80 | 24,68 | 25,52 | 1,48% | 266,00 |
| 10.03.2025 | 26,21 | 26,28 | 24,80 | 25,15 | -4,26% | 205,00 |
| 07.03.2025 | 26,84 | 26,95 | 24,80 | 26,27 | -1,93% | 506,00 |
| 06.03.2025 | 28,10 | 28,12 | 26,75 | 26,79 | -4,87% | 375,00 |
| 05.03.2025 | 29,07 | 29,09 | 27,63 | 28,16 | -2,87% | 313,00 |
| 04.03.2025 | 30,09 | 30,13 | 27,83 | 28,99 | -3,37% | 203,00 |
| 03.03.2025 | 32,01 | 32,60 | 29,98 | 30,00 | -6,34% | 208,00 |
| 28.02.2025 | 31,99 | 32,47 | 31,47 | 32,04 | 0,21% | 535,00 |
| 27.02.2025 | 32,96 | 33,28 | 31,94 | 31,97 | -3,02% | 393,00 |
| 26.02.2025 | 33,52 | 34,58 | 32,62 | 32,96 | -0,49% | 364,00 |
| 25.02.2025 | 33,47 | 33,55 | 32,32 | 33,13 | -1,06% | 963,00 |
| 24.02.2025 | 33,64 | 34,33 | 33,05 | 33,48 | -0,78% | 272,00 |
| 21.02.2025 | 36,01 | 36,47 | 33,49 | 33,74 | -6,21% | 541,00 |
| 20.02.2025 | 36,34 | 36,74 | 35,84 | 35,98 | -1,34% | 316,00 |
| 19.02.2025 | 37,83 | 38,12 | 36,26 | 36,47 | -3,67% | 293,00 |
| 18.02.2025 | 38,02 | 38,26 | 37,37 | 37,85 | -0,22% | 951,00 |
| 17.02.2025 | 37,85 | 38,15 | 37,75 | 37,94 | 0,05% | 154,00 |
| 14.02.2025 | 37,29 | 38,06 | 37,05 | 37,92 | 2,16% | 340,00 |
| 13.02.2025 | 35,51 | 37,18 | 35,19 | 37,12 | 8,28% | 414,00 |
| 12.02.2025 | 34,39 | 34,39 | 33,45 | 34,28 | 0,15% | 841,00 |
| 11.02.2025 | 34,44 | 34,92 | 34,02 | 34,23 | -0,83% | 368,00 |
| 10.02.2025 | 34,88 | 34,89 | 33,66 | 34,52 | -0,22% | - |
| 07.02.2025 | 35,75 | 35,88 | 34,37 | 34,59 | -1,23% | 266,00 |
| 06.02.2025 | 35,00 | 35,79 | 34,71 | 35,03 | 0,39% | 373,00 |
| 05.02.2025 | 34,68 | 34,97 | 34,25 | 34,89 | 0,19% | - |
| 04.02.2025 | 34,68 | 34,84 | 34,12 | 34,83 | 0,81% | 161,00 |
| 03.02.2025 | 34,68 | 34,76 | 33,66 | 34,55 | -0,60% | 972,00 |
| 31.01.2025 | 34,95 | 35,26 | 34,58 | 34,76 | -0,20% | 100,00 |
| 30.01.2025 | 34,23 | 35,10 | 34,06 | 34,83 | 1,76% | 1.115,00 |
| 29.01.2025 | 34,24 | 34,50 | 33,85 | 34,22 | -0,09% | 92,00 |
| 28.01.2025 | 33,39 | 34,28 | 33,24 | 34,26 | 2,72% | 174,00 |
| 27.01.2025 | 32,81 | 33,43 | 32,21 | 33,35 | 1,13% | 61,00 |
| 24.01.2025 | 32,64 | 33,45 | 32,49 | 32,98 | 0,59% | 65,00 |
| 23.01.2025 | 32,65 | 33,08 | 32,17 | 32,78 | 1,20% | 1.092,00 |
| 22.01.2025 | 32,89 | 32,95 | 32,17 | 32,39 | -1,39% | 432,00 |
| 21.01.2025 | 32,91 | 33,25 | 32,62 | 32,85 | 0,20% | 313,00 |
| 20.01.2025 | 33,04 | 33,07 | 32,77 | 32,79 | -1,07% | 62,00 |
| 17.01.2025 | 32,43 | 33,27 | 32,42 | 33,14 | 2,56% | 1.073,00 |
| 16.01.2025 | 32,48 | 32,68 | 31,86 | 32,31 | -0,42% | 10,00 |
| 15.01.2025 | 32,26 | 33,58 | 32,21 | 32,45 | 0,73% | 240,00 |
| 14.01.2025 | 31,33 | 32,53 | 31,29 | 32,21 | 2,57% | 11,00 |
| 13.01.2025 | 30,73 | 31,82 | 30,34 | 31,41 | 2,31% | 961,00 |
| 10.01.2025 | 31,05 | 31,29 | 30,07 | 30,70 | -0,99% | 871,00 |
| 09.01.2025 | 31,01 | 31,06 | 30,88 | 31,00 | -0,07% | 45,00 |
| 08.01.2025 | 31,98 | 32,22 | 30,83 | 31,03 | -2,78% | 476,00 |
| 07.01.2025 | 32,30 | 33,00 | 31,62 | 31,91 | -0,68% | 74,00 |
| 06.01.2025 | 31,56 | 32,87 | 31,30 | 32,13 | 1,98% | 208,00 |
| 03.01.2025 | 31,75 | 31,91 | 30,97 | 31,51 | -0,68% | 31,00 |
| 02.01.2025 | 32,30 | 33,06 | 31,55 | 31,72 | 0,98% | 30,00 |
| 30.12.2024 | 31,64 | 31,78 | 31,42 | 31,42 | -1,01% | 21,00 |
| 27.12.2024 | 31,99 | 32,00 | 31,43 | 31,74 | 0,45% | 67,00 |
| 23.12.2024 | 31,73 | 32,04 | 31,20 | 31,59 | 0,45% | 314,00 |
| 20.12.2024 | 31,87 | 32,47 | 31,10 | 31,45 | -1,39% | 52,00 |
| 19.12.2024 | 32,78 | 33,54 | 31,75 | 31,89 | -2,50% | 343,00 |
| 18.12.2024 | 34,44 | 34,81 | 32,63 | 32,71 | -5,02% | 272,00 |
| 17.12.2024 | 34,69 | 34,90 | 34,11 | 34,44 | -0,94% | - |
| 16.12.2024 | 35,24 | 35,85 | 34,56 | 34,77 | -1,54% | 951,00 |
| 13.12.2024 | 36,16 | 36,51 | 35,05 | 35,31 | -2,26% | - |
| 12.12.2024 | 35,23 | 37,43 | 35,17 | 36,13 | 2,11% | 23,00 |
| 11.12.2024 | 35,07 | 35,53 | 34,62 | 35,38 | 1,03% | - |
| 10.12.2024 | 34,72 | 35,98 | 34,15 | 35,02 | 0,80% | 201,00 |
| 09.12.2024 | 35,64 | 35,98 | 34,72 | 34,74 | -2,50% | 732,00 |
| 06.12.2024 | 35,81 | 36,62 | 35,63 | 35,63 | -0,45% | 61,00 |
| 05.12.2024 | 36,73 | 36,83 | 35,72 | 35,80 | -2,57% | 3,00 |
| 04.12.2024 | 36,38 | 36,84 | 35,86 | 36,74 | 1,13% | 110,00 |
| 03.12.2024 | 37,16 | 37,17 | 34,73 | 36,33 | -2,11% | 2.534,00 |
| 02.12.2024 | 36,51 | 37,72 | 36,39 | 37,11 | 1,96% | 17,00 |
| 29.11.2024 | 36,26 | 36,71 | 36,18 | 36,40 | 0,18% | 357,00 |
| 28.11.2024 | 36,31 | 36,36 | 36,13 | 36,33 | 0,14% | 100,00 |
| 27.11.2024 | 36,92 | 37,25 | 36,09 | 36,28 | -1,69% | 373,00 |
| 26.11.2024 | 37,64 | 37,98 | 36,58 | 36,90 | -1,84% | 163,00 |
| 25.11.2024 | 36,08 | 38,01 | 35,92 | 37,59 | 4,08% | 581,00 |
| 22.11.2024 | 35,91 | 36,41 | 35,71 | 36,12 | 0,80% | 155,00 |
| 21.11.2024 | 35,55 | 36,41 | 35,10 | 35,83 | 0,51% | - |
| 20.11.2024 | 35,40 | 35,71 | 34,98 | 35,65 | 1,08% | 52,00 |
| 19.11.2024 | 34,51 | 35,38 | 33,67 | 35,27 | 2,27% | 12,00 |
| 18.11.2024 | 35,17 | 35,43 | 34,37 | 34,49 | -1,87% | 12,00 |
| 15.11.2024 | 36,81 | 37,02 | 35,06 | 35,15 | -5,05% | - |
| 14.11.2024 | 37,21 | 37,82 | 37,02 | 37,02 | -0,60% | - |
| 13.11.2024 | 37,04 | 37,59 | 36,67 | 37,24 | 0,23% | 947,00 |
| 12.11.2024 | 37,79 | 38,01 | 36,64 | 37,16 | -1,54% | 415,00 |
| 11.11.2024 | 38,20 | 39,13 | 37,69 | 37,74 | -0,87% | 210,00 |