36,821$
-0,75%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 37,24 | 37,72 | 36,44 | 36,87 | -0,62% | 3.724.160,00 |
| 05.09.2024 | 37,44 | 38,30 | 36,29 | 37,10 | 0,05% | 3.349.583,00 |
| 04.09.2024 | 36,06 | 37,90 | 36,05 | 37,08 | 2,12% | 5.969.888,00 |
| 03.09.2024 | 37,10 | 37,22 | 36,19 | 36,31 | -3,53% | 5.126.637,00 |
| 30.08.2024 | 37,56 | 37,70 | 36,80 | 37,64 | 1,29% | 12.048.917,00 |
| 29.08.2024 | 37,25 | 38,15 | 37,09 | 37,16 | 0,22% | 3.051.940,00 |
| 28.08.2024 | 37,64 | 37,64 | 36,44 | 37,08 | -1,90% | 4.379.262,00 |
| 27.08.2024 | 37,31 | 38,20 | 36,77 | 37,80 | 1,02% | 5.400.093,00 |
| 26.08.2024 | 38,40 | 39,41 | 37,03 | 37,42 | -2,27% | 4.769.237,00 |
| 23.08.2024 | 37,00 | 38,90 | 36,72 | 38,29 | 4,88% | 5.567.962,00 |
| 22.08.2024 | 36,77 | 36,82 | 35,76 | 36,51 | 0,41% | 3.888.188,00 |
| 21.08.2024 | 36,63 | 36,84 | 36,21 | 36,36 | 0,17% | 3.847.353,00 |
| 20.08.2024 | 36,72 | 36,81 | 36,20 | 36,30 | -1,36% | 3.433.119,00 |
| 19.08.2024 | 37,06 | 37,39 | 36,68 | 36,80 | -0,49% | 2.720.072,00 |
| 16.08.2024 | 36,97 | 37,87 | 36,92 | 36,98 | -0,72% | 2.849.453,00 |
| 15.08.2024 | 35,48 | 37,26 | 35,45 | 37,25 | 7,10% | 7.271.655,00 |
| 14.08.2024 | 35,37 | 35,72 | 34,64 | 34,78 | -1,31% | 4.498.425,00 |
| 13.08.2024 | 35,74 | 36,24 | 34,90 | 35,24 | -0,65% | 5.464.270,00 |
| 12.08.2024 | 35,51 | 36,39 | 35,29 | 35,47 | -0,11% | 3.685.916,00 |
| 09.08.2024 | 36,07 | 36,15 | 35,14 | 35,51 | -1,58% | 4.426.795,00 |
| 08.08.2024 | 35,43 | 36,49 | 35,36 | 36,08 | 3,14% | 3.879.237,00 |
| 07.08.2024 | 35,39 | 36,42 | 34,57 | 34,98 | 1,16% | 6.795.535,00 |
| 06.08.2024 | 33,38 | 35,45 | 33,37 | 34,58 | 4,16% | 7.844.464,00 |
| 05.08.2024 | 33,69 | 34,38 | 32,45 | 33,20 | -6,90% | 8.916.857,00 |
| 02.08.2024 | 36,57 | 36,66 | 35,10 | 35,66 | -4,60% | 6.761.535,00 |
| 01.08.2024 | 39,75 | 39,79 | 37,08 | 37,38 | -6,43% | 8.689.244,00 |
| 31.07.2024 | 39,81 | 41,95 | 39,50 | 39,95 | 8,32% | 13.662.047,00 |
| 30.07.2024 | 36,54 | 37,63 | 36,35 | 36,88 | 0,99% | 7.923.741,00 |
| 29.07.2024 | 35,04 | 36,58 | 34,83 | 36,52 | 4,16% | 5.993.112,00 |
| 26.07.2024 | 34,36 | 35,12 | 33,78 | 35,06 | 5,44% | 4.668.178,00 |
| 25.07.2024 | 34,28 | 34,49 | 33,21 | 33,25 | -2,83% | 4.986.031,00 |
| 24.07.2024 | 36,34 | 36,38 | 34,14 | 34,22 | -6,96% | 4.705.869,00 |
| 23.07.2024 | 36,14 | 36,89 | 36,07 | 36,78 | 0,96% | 2.376.594,00 |
| 22.07.2024 | 37,13 | 37,36 | 35,93 | 36,43 | -1,17% | 3.388.691,00 |
| 19.07.2024 | 36,66 | 36,90 | 36,06 | 36,86 | 0,82% | 3.321.189,00 |
| 18.07.2024 | 38,40 | 39,20 | 36,39 | 36,56 | -5,04% | 5.192.216,00 |
| 17.07.2024 | 38,81 | 40,29 | 38,44 | 38,50 | -3,19% | 5.897.402,00 |
| 16.07.2024 | 39,31 | 39,97 | 38,33 | 39,77 | 1,43% | 5.196.392,00 |
| 15.07.2024 | 39,37 | 40,09 | 39,16 | 39,21 | -1,97% | 5.170.483,00 |
| 12.07.2024 | 39,29 | 40,43 | 39,01 | 40,00 | 2,67% | 5.389.735,00 |
| 11.07.2024 | 37,49 | 39,27 | 37,28 | 38,96 | 6,42% | 6.590.607,00 |
| 10.07.2024 | 37,18 | 37,48 | 36,27 | 36,61 | -0,54% | 3.596.525,00 |
| 09.07.2024 | 37,46 | 37,46 | 36,41 | 36,81 | -2,26% | 3.487.598,00 |
| 08.07.2024 | 37,39 | 37,90 | 37,22 | 37,66 | 1,29% | 3.075.976,00 |
| 05.07.2024 | 37,43 | 37,99 | 36,90 | 37,18 | -1,46% | 3.262.619,00 |
| 03.07.2024 | 37,95 | 38,95 | 37,54 | 37,73 | 0,83% | 2.462.914,00 |
| 02.07.2024 | 37,95 | 37,97 | 36,60 | 37,42 | -0,87% | 3.543.386,00 |
| 01.07.2024 | 39,74 | 40,00 | 37,58 | 37,75 | -5,01% | 4.831.072,00 |
| 28.06.2024 | 39,17 | 40,23 | 39,04 | 39,74 | 1,82% | 6.608.601,00 |
| 27.06.2024 | 38,12 | 39,70 | 37,99 | 39,03 | 2,25% | 9.152.088,00 |
| 26.06.2024 | 37,53 | 38,52 | 37,53 | 38,17 | 0,95% | 2.529.291,00 |
| 25.06.2024 | 38,89 | 38,90 | 37,56 | 37,81 | -3,08% | 2.737.815,00 |
| 24.06.2024 | 38,93 | 39,59 | 38,59 | 39,01 | -0,38% | 3.334.313,00 |
| 21.06.2024 | 38,75 | 39,34 | 38,46 | 39,16 | 0,88% | 4.711.054,00 |
| 20.06.2024 | 37,26 | 39,18 | 37,19 | 38,82 | 3,74% | 4.087.266,00 |
| 18.06.2024 | 35,90 | 37,89 | 35,90 | 37,42 | 3,60% | 4.610.095,00 |
| 17.06.2024 | 36,02 | 36,26 | 35,31 | 36,12 | 0,25% | 3.036.176,00 |
| 14.06.2024 | 37,38 | 37,60 | 35,52 | 36,03 | -4,93% | 4.141.328,00 |
| 13.06.2024 | 38,10 | 38,31 | 37,56 | 37,90 | -0,76% | 2.276.261,00 |
| 12.06.2024 | 38,63 | 39,61 | 37,92 | 38,19 | 3,89% | 6.297.652,00 |
| 11.06.2024 | 36,25 | 36,81 | 35,38 | 36,76 | 1,06% | 2.603.991,00 |
| 10.06.2024 | 35,87 | 36,68 | 35,55 | 36,38 | 0,87% | 2.752.846,00 |
| 07.06.2024 | 36,10 | 36,38 | 35,56 | 36,06 | -1,66% | 3.108.688,00 |
| 06.06.2024 | 36,31 | 37,08 | 36,08 | 36,67 | 0,27% | 4.239.020,00 |
| 05.06.2024 | 35,54 | 36,72 | 35,50 | 36,57 | 2,99% | 5.060.680,00 |
| 04.06.2024 | 35,40 | 35,69 | 34,98 | 35,51 | -0,34% | 6.123.417,00 |
| 03.06.2024 | 35,80 | 36,03 | 34,52 | 35,63 | 0,20% | 5.290.578,00 |
| 31.05.2024 | 32,38 | 37,53 | 32,31 | 35,56 | 11,65% | 26.519.436,00 |
| 30.05.2024 | 32,41 | 32,81 | 31,74 | 31,85 | -0,93% | 4.725.190,00 |
| 29.05.2024 | 32,76 | 32,93 | 31,87 | 32,15 | -3,34% | 4.348.429,00 |
| 28.05.2024 | 33,55 | 34,15 | 32,87 | 33,26 | -1,10% | 3.419.889,00 |
| 24.05.2024 | 32,70 | 33,90 | 32,69 | 33,63 | 3,38% | 5.159.535,00 |
| 23.05.2024 | 34,70 | 34,85 | 32,51 | 32,53 | -6,31% | 8.194.739,00 |
| 22.05.2024 | 35,28 | 35,68 | 34,39 | 34,72 | -2,44% | 4.852.314,00 |
| 21.05.2024 | 35,85 | 36,27 | 34,96 | 35,59 | 1,86% | 4.912.676,00 |
| 20.05.2024 | 35,46 | 35,70 | 34,58 | 34,94 | -1,63% | 4.012.599,00 |
| 17.05.2024 | 35,31 | 35,90 | 34,92 | 35,52 | 0,59% | 3.668.535,00 |
| 16.05.2024 | 36,32 | 36,35 | 35,29 | 35,31 | -2,65% | 3.636.268,00 |
| 15.05.2024 | 37,31 | 37,31 | 36,09 | 36,27 | -1,20% | 3.214.391,00 |
| 14.05.2024 | 36,59 | 36,78 | 35,90 | 36,71 | 1,21% | 3.016.774,00 |
| 13.05.2024 | 36,39 | 37,14 | 36,06 | 36,27 | 0,25% | 2.557.851,00 |
| 10.05.2024 | 37,35 | 37,60 | 36,15 | 36,18 | -3,00% | 5.220.912,00 |
| 09.05.2024 | 36,24 | 37,34 | 35,84 | 37,30 | 2,98% | 3.362.943,00 |
| 08.05.2024 | 36,20 | 36,48 | 35,69 | 36,22 | -0,33% | 2.982.299,00 |
| 07.05.2024 | 36,00 | 36,89 | 35,95 | 36,34 | 0,75% | 3.783.685,00 |
| 06.05.2024 | 35,88 | 36,27 | 35,49 | 36,07 | 2,09% | 3.081.538,00 |
| 03.05.2024 | 36,09 | 36,81 | 35,11 | 35,33 | 0,54% | 3.719.936,00 |
| 02.05.2024 | 37,40 | 37,58 | 35,09 | 35,14 | -3,41% | 5.518.202,00 |
| 01.05.2024 | 35,32 | 37,48 | 35,12 | 36,38 | 1,56% | 11.586.250,00 |
| 30.04.2024 | 37,22 | 37,27 | 35,76 | 35,82 | -4,66% | 7.332.263,00 |
| 29.04.2024 | 37,24 | 38,35 | 37,07 | 37,57 | 2,62% | 4.533.136,00 |
| 26.04.2024 | 37,45 | 38,17 | 36,34 | 36,61 | -3,76% | 6.268.493,00 |
| 25.04.2024 | 37,94 | 38,34 | 37,34 | 38,04 | -1,14% | 3.162.767,00 |
| 24.04.2024 | 39,00 | 39,32 | 37,98 | 38,48 | -1,64% | 3.323.699,00 |
| 23.04.2024 | 38,68 | 39,39 | 38,59 | 39,12 | 1,82% | 1.975.455,00 |
| 22.04.2024 | 38,57 | 38,89 | 37,71 | 38,42 | 0,58% | 4.321.780,00 |
| 19.04.2024 | 37,95 | 38,50 | 37,82 | 38,20 | 0,55% | 2.868.015,00 |
| 18.04.2024 | 38,61 | 39,07 | 37,87 | 37,99 | -1,35% | 3.324.655,00 |
| 17.04.2024 | 39,71 | 39,82 | 38,50 | 38,51 | -2,36% | 2.965.788,00 |
| 16.04.2024 | 39,84 | 40,30 | 38,86 | 39,44 | -1,89% | 3.485.593,00 |