22,605€
-5,58%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 23,50 | 23,90 | 22,35 | 22,79 | -3,71% | - |
| 30.05.2025 | 24,06 | 24,35 | 23,55 | 23,67 | -1,25% | - |
| 29.05.2025 | 24,99 | 25,13 | 23,73 | 23,97 | -1,53% | - |
| 28.05.2025 | 24,94 | 25,05 | 24,32 | 24,34 | -2,36% | - |
| 27.05.2025 | 24,68 | 25,23 | 24,46 | 24,93 | 0,82% | - |
| 26.05.2025 | 24,48 | 24,73 | 24,48 | 24,73 | 1,44% | - |
| 23.05.2025 | 24,59 | 25,26 | 23,91 | 24,37 | -1,34% | - |
| 22.05.2025 | 24,60 | 24,97 | 23,96 | 24,71 | 0,04% | - |
| 21.05.2025 | 25,84 | 25,97 | 24,65 | 24,70 | -5,32% | - |
| 20.05.2025 | 26,18 | 26,45 | 25,84 | 26,08 | -0,86% | - |
| 19.05.2025 | 27,20 | 27,20 | 26,20 | 26,31 | -4,47% | - |
| 16.05.2025 | 26,99 | 27,60 | 26,93 | 27,54 | 1,67% | - |
| 15.05.2025 | 27,31 | 27,47 | 26,61 | 27,09 | -1,45% | - |
| 14.05.2025 | 27,29 | 27,50 | 26,89 | 27,49 | 0,72% | - |
| 13.05.2025 | 26,98 | 27,33 | 26,68 | 27,29 | 0,59% | - |
| 12.05.2025 | 25,38 | 27,41 | 25,34 | 27,13 | 8,94% | - |
| 09.05.2025 | 24,81 | 25,05 | 24,44 | 24,90 | 0,52% | - |
| 08.05.2025 | 24,15 | 25,29 | 23,69 | 24,77 | 3,36% | - |
| 07.05.2025 | 23,75 | 24,16 | 23,54 | 23,97 | 1,49% | - |
| 06.05.2025 | 24,31 | 24,35 | 23,51 | 23,62 | -3,24% | - |
| 05.05.2025 | 24,39 | 25,04 | 24,00 | 24,41 | -0,77% | - |
| 02.05.2025 | 24,47 | 24,83 | 23,63 | 24,60 | 2,85% | - |
| 30.04.2025 | 25,08 | 25,40 | 23,56 | 23,91 | -2,81% | - |
| 29.04.2025 | 24,67 | 24,98 | 23,77 | 24,61 | 0,11% | - |
| 28.04.2025 | 24,87 | 25,37 | 24,51 | 24,58 | -1,90% | - |
| 25.04.2025 | 23,74 | 25,23 | 23,49 | 25,05 | 4,96% | - |
| 24.04.2025 | 23,49 | 24,16 | 23,21 | 23,87 | 1,19% | - |
| 23.04.2025 | 24,42 | 25,20 | 23,33 | 23,59 | 0,58% | - |
| 22.04.2025 | 21,67 | 23,46 | 21,67 | 23,45 | 4,50% | - |
| 17.04.2025 | 21,96 | 22,63 | 21,45 | 22,44 | 3,21% | - |
| 16.04.2025 | 21,85 | 22,32 | 21,32 | 21,75 | -2,13% | - |
| 15.04.2025 | 22,23 | 22,88 | 22,15 | 22,22 | -0,22% | - |
| 14.04.2025 | 22,28 | 22,93 | 21,77 | 22,27 | -0,27% | 21,00 |
| 11.04.2025 | 22,76 | 22,87 | 21,73 | 22,33 | -1,57% | - |
| 10.04.2025 | 25,11 | 25,20 | 22,13 | 22,69 | -10,08% | - |
| 09.04.2025 | 20,34 | 25,28 | 20,34 | 25,23 | 17,45% | - |
| 08.04.2025 | 22,00 | 23,12 | 21,11 | 21,48 | -1,39% | - |
| 07.04.2025 | 20,44 | 22,92 | 19,50 | 21,78 | 2,92% | - |
| 04.04.2025 | 21,47 | 21,57 | 19,55 | 21,17 | -1,75% | - |
| 03.04.2025 | 22,54 | 23,00 | 21,19 | 21,54 | -11,11% | - |
| 02.04.2025 | 23,20 | 24,36 | 22,55 | 24,24 | 5,24% | - |
| 01.04.2025 | 23,05 | 23,25 | 22,39 | 23,03 | -0,46% | - |
| 31.03.2025 | 23,64 | 23,66 | 22,26 | 23,14 | -2,08% | - |
| 28.03.2025 | 25,00 | 25,18 | 23,50 | 23,63 | -5,96% | - |
| 27.03.2025 | 25,57 | 25,85 | 24,83 | 25,13 | -2,22% | - |
| 26.03.2025 | 25,51 | 25,83 | 25,27 | 25,70 | -0,41% | 155,00 |
| 25.03.2025 | 26,02 | 26,24 | 25,37 | 25,80 | -0,67% | - |
| 24.03.2025 | 25,51 | 26,16 | 25,39 | 25,98 | 2,26% | - |
| 21.03.2025 | 26,10 | 26,35 | 24,64 | 25,40 | -3,02% | - |
| 20.03.2025 | 26,79 | 27,04 | 26,02 | 26,19 | -1,72% | - |
| 19.03.2025 | 25,05 | 27,14 | 25,05 | 26,65 | 5,34% | - |
| 18.03.2025 | 25,67 | 26,26 | 25,08 | 25,30 | -1,68% | - |
| 17.03.2025 | 25,64 | 26,49 | 25,39 | 25,73 | 0,47% | - |
| 14.03.2025 | 24,78 | 26,10 | 24,66 | 25,61 | 3,80% | - |
| 13.03.2025 | 24,82 | 25,33 | 24,34 | 24,67 | -1,78% | - |
| 12.03.2025 | 25,55 | 26,27 | 24,83 | 25,12 | -0,72% | - |
| 11.03.2025 | 25,12 | 25,79 | 24,68 | 25,30 | 0,44% | - |
| 10.03.2025 | 26,21 | 26,36 | 24,80 | 25,19 | -4,07% | - |
| 07.03.2025 | 26,84 | 27,03 | 24,81 | 26,26 | -2,00% | - |
| 06.03.2025 | 27,98 | 28,12 | 26,75 | 26,80 | -4,82% | - |
| 05.03.2025 | 29,08 | 29,22 | 27,64 | 28,16 | -2,81% | - |
| 04.03.2025 | 30,10 | 30,15 | 27,86 | 28,97 | -3,43% | - |
| 03.03.2025 | 32,01 | 32,56 | 29,98 | 30,00 | -6,37% | - |
| 28.02.2025 | 31,99 | 32,45 | 31,48 | 32,04 | 0,25% | - |
| 27.02.2025 | 32,97 | 33,35 | 31,96 | 31,96 | -3,04% | - |
| 26.02.2025 | 33,49 | 34,56 | 32,63 | 32,96 | -0,55% | - |
| 25.02.2025 | 33,46 | 33,53 | 32,36 | 33,15 | -1,05% | - |
| 24.02.2025 | 33,78 | 34,45 | 33,07 | 33,50 | -0,69% | 120,00 |
| 21.02.2025 | 35,86 | 36,52 | 33,51 | 33,73 | -6,14% | - |
| 20.02.2025 | 36,34 | 36,73 | 35,85 | 35,94 | -1,39% | - |
| 19.02.2025 | 37,83 | 38,15 | 36,27 | 36,45 | -3,72% | - |
| 18.02.2025 | 38,02 | 38,22 | 37,35 | 37,85 | -0,22% | - |
| 17.02.2025 | 37,85 | 38,06 | 37,83 | 37,94 | 0,05% | - |
| 14.02.2025 | 37,30 | 38,05 | 37,09 | 37,92 | 2,08% | - |
| 13.02.2025 | 34,20 | 37,18 | 34,18 | 37,15 | 8,40% | - |
| 12.02.2025 | 34,39 | 34,39 | 33,46 | 34,27 | 0,10% | - |
| 11.02.2025 | 34,43 | 34,90 | 34,04 | 34,24 | -0,81% | - |
| 10.02.2025 | 34,72 | 35,08 | 33,65 | 34,52 | -0,27% | - |
| 07.02.2025 | 35,08 | 36,03 | 34,37 | 34,61 | -1,15% | - |
| 06.02.2025 | 35,01 | 35,78 | 34,72 | 35,01 | 0,32% | - |
| 05.02.2025 | 34,67 | 34,96 | 34,26 | 34,90 | 0,27% | - |
| 04.02.2025 | 34,66 | 34,83 | 34,12 | 34,81 | 0,83% | - |
| 03.02.2025 | 34,58 | 34,75 | 33,65 | 34,52 | -0,73% | - |
| 31.01.2025 | 34,94 | 35,18 | 34,59 | 34,78 | -0,15% | - |
| 30.01.2025 | 34,22 | 35,09 | 34,04 | 34,83 | 1,89% | - |
| 29.01.2025 | 34,24 | 34,44 | 33,82 | 34,18 | -0,16% | - |
| 28.01.2025 | 33,38 | 34,27 | 33,29 | 34,24 | 2,52% | - |
| 27.01.2025 | 32,81 | 33,46 | 31,86 | 33,40 | 1,30% | - |
| 24.01.2025 | 32,64 | 33,49 | 32,29 | 32,97 | 0,54% | - |
| 23.01.2025 | 32,65 | 33,08 | 32,26 | 32,79 | 1,10% | - |
| 22.01.2025 | 32,88 | 33,25 | 32,17 | 32,43 | -1,18% | - |
| 21.01.2025 | 32,91 | 33,36 | 32,58 | 32,82 | 0,02% | - |
| 20.01.2025 | 33,03 | 33,08 | 32,77 | 32,81 | -1,01% | - |
| 17.01.2025 | 32,27 | 33,21 | 32,27 | 33,15 | 2,40% | - |
| 16.01.2025 | 32,48 | 32,68 | 31,88 | 32,37 | -0,18% | - |
| 15.01.2025 | 32,26 | 33,83 | 32,05 | 32,43 | 0,64% | - |
| 14.01.2025 | 31,33 | 32,51 | 31,29 | 32,22 | 2,63% | - |
| 13.01.2025 | 30,73 | 31,77 | 30,32 | 31,40 | 2,31% | 44,00 |
| 10.01.2025 | 31,05 | 31,29 | 30,09 | 30,69 | -1,03% | - |
| 09.01.2025 | 31,00 | 31,06 | 30,90 | 31,00 | -0,01% | - |