26,911$
-1,32%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 26,95 | 27,27 | 26,69 | 26,88 | -1,43% | 5.335.929,00 |
| 29.05.2025 | 27,82 | 27,96 | 26,95 | 27,27 | -0,80% | 4.628.200,00 |
| 28.05.2025 | 28,13 | 28,24 | 27,45 | 27,49 | -2,69% | 4.409.854,00 |
| 27.05.2025 | 28,38 | 28,54 | 27,77 | 28,25 | 2,02% | 4.989.323,00 |
| 23.05.2025 | 27,10 | 27,93 | 27,06 | 27,69 | -0,65% | 4.038.595,00 |
| 22.05.2025 | 27,81 | 28,17 | 26,98 | 27,87 | -0,32% | 4.640.597,00 |
| 21.05.2025 | 29,03 | 29,43 | 27,91 | 27,96 | -4,93% | 5.613.136,00 |
| 20.05.2025 | 29,42 | 29,55 | 29,03 | 29,41 | -0,54% | 3.489.654,00 |
| 19.05.2025 | 30,07 | 30,12 | 29,43 | 29,57 | -3,68% | 3.190.219,00 |
| 16.05.2025 | 30,43 | 30,77 | 30,21 | 30,70 | 1,29% | 3.450.440,00 |
| 15.05.2025 | 30,39 | 30,51 | 29,77 | 30,31 | -1,24% | 3.731.341,00 |
| 14.05.2025 | 30,38 | 30,72 | 30,17 | 30,69 | 0,56% | 4.122.126,00 |
| 13.05.2025 | 30,03 | 30,59 | 29,70 | 30,52 | 1,46% | 4.460.558,00 |
| 12.05.2025 | 29,98 | 30,67 | 29,60 | 30,08 | 7,31% | 6.864.332,00 |
| 09.05.2025 | 27,85 | 28,07 | 27,51 | 28,03 | 0,72% | 3.019.262,00 |
| 08.05.2025 | 27,53 | 28,40 | 26,75 | 27,83 | 2,73% | 4.489.887,00 |
| 07.05.2025 | 26,95 | 27,42 | 26,72 | 27,09 | 0,89% | 5.183.860,00 |
| 06.05.2025 | 27,20 | 27,35 | 26,72 | 26,85 | -2,79% | 4.587.792,00 |
| 05.05.2025 | 27,55 | 28,41 | 27,27 | 27,62 | -0,65% | 5.678.922,00 |
| 02.05.2025 | 27,74 | 28,14 | 27,31 | 27,80 | 2,21% | 4.963.456,00 |
| 01.05.2025 | 27,50 | 28,03 | 26,65 | 27,20 | 0,52% | 7.049.406,00 |
| 30.04.2025 | 28,72 | 28,73 | 26,72 | 27,06 | -3,32% | 8.719.162,00 |
| 29.04.2025 | 27,85 | 28,08 | 27,08 | 27,99 | -0,25% | 8.827.341,00 |
| 28.04.2025 | 28,44 | 28,87 | 27,98 | 28,06 | -1,34% | 4.231.319,00 |
| 25.04.2025 | 27,60 | 28,71 | 27,51 | 28,44 | 4,67% | 5.507.772,00 |
| 24.04.2025 | 26,79 | 27,47 | 26,39 | 27,17 | 1,68% | 7.549.629,00 |
| 23.04.2025 | 27,74 | 28,63 | 26,49 | 26,72 | -0,11% | 7.504.815,00 |
| 22.04.2025 | 25,36 | 26,86 | 25,36 | 26,75 | 7,00% | 11.280.990,00 |
| 21.04.2025 | 25,16 | 25,54 | 24,69 | 25,00 | -2,00% | 5.989.175,00 |
| 17.04.2025 | 24,75 | 25,67 | 24,67 | 25,51 | 3,07% | 3.722.524,00 |
| 16.04.2025 | 24,94 | 25,19 | 24,27 | 24,75 | -1,28% | 4.303.505,00 |
| 15.04.2025 | 25,35 | 25,83 | 24,98 | 25,07 | -0,83% | 3.113.990,00 |
| 14.04.2025 | 25,82 | 25,95 | 24,75 | 25,28 | -0,20% | 3.092.611,00 |
| 11.04.2025 | 25,26 | 25,67 | 24,65 | 25,33 | -0,47% | 4.472.952,00 |
| 10.04.2025 | 26,55 | 26,93 | 24,75 | 25,45 | -7,69% | 6.276.844,00 |
| 09.04.2025 | 23,38 | 27,76 | 23,21 | 27,57 | 17,22% | 10.623.019,00 |
| 08.04.2025 | 24,75 | 25,23 | 23,12 | 23,52 | -0,97% | 7.844.774,00 |
| 07.04.2025 | 22,32 | 25,19 | 22,31 | 23,75 | 2,46% | 9.677.058,00 |
| 04.04.2025 | 22,69 | 23,64 | 21,40 | 23,18 | -2,48% | 10.237.454,00 |
| 03.04.2025 | 24,40 | 24,82 | 23,47 | 23,77 | -9,52% | 12.087.226,00 |
| 02.04.2025 | 24,75 | 26,45 | 24,63 | 26,27 | 5,80% | 6.309.298,00 |
| 01.04.2025 | 24,81 | 25,13 | 24,18 | 24,83 | -0,72% | 4.448.005,00 |
| 31.03.2025 | 25,18 | 25,25 | 24,01 | 25,01 | -2,57% | 9.557.093,00 |
| 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% | 3.582.312,00 |
| 26.03.2025 | 27,48 | 27,89 | 27,17 | 27,60 | 0,22% | 3.045.374,00 |
| 25.03.2025 | 28,23 | 28,45 | 27,36 | 27,54 | -2,10% | 3.344.312,00 |
| 24.03.2025 | 27,84 | 28,26 | 27,70 | 28,13 | 2,81% | 6.078.473,00 |
| 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% | 4.719.772,00 |
| 19.03.2025 | 27,56 | 29,59 | 27,56 | 29,12 | 5,66% | 8.617.298,00 |
| 18.03.2025 | 28,08 | 28,73 | 27,47 | 27,56 | -1,85% | 3.901.697,00 |
| 17.03.2025 | 28,16 | 28,91 | 27,99 | 28,08 | 0,04% | 5.736.159,00 |
| 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% | 5.213.536,00 |
| 12.03.2025 | 28,40 | 28,65 | 27,06 | 27,32 | -1,87% | 5.019.435,00 |
| 11.03.2025 | 27,33 | 28,19 | 26,91 | 27,84 | 2,13% | 7.765.423,00 |
| 10.03.2025 | 28,15 | 28,49 | 26,84 | 27,26 | -4,28% | 6.264.763,00 |
| 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% | 6.625.409,00 |
| 05.03.2025 | 30,82 | 31,32 | 29,77 | 30,37 | -1,17% | 7.141.225,00 |
| 04.03.2025 | 30,87 | 31,42 | 29,27 | 30,73 | -2,37% | 7.588.986,00 |
| 03.03.2025 | 33,61 | 34,22 | 31,37 | 31,48 | -5,25% | 6.571.083,00 |
| 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% | 4.888.337,00 |
| 26.02.2025 | 35,79 | 36,26 | 34,21 | 34,56 | -0,89% | 6.314.564,00 |
| 25.02.2025 | 34,88 | 35,35 | 33,98 | 34,87 | -0,49% | 6.200.937,00 |
| 24.02.2025 | 35,84 | 35,85 | 34,58 | 35,04 | -0,85% | 4.501.786,00 |
| 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% | 3.169.748,00 |
| 19.02.2025 | 38,92 | 39,03 | 37,75 | 37,97 | -3,95% | 4.278.611,00 |
| 18.02.2025 | 39,86 | 39,86 | 39,02 | 39,53 | -0,58% | 3.585.212,00 |
| 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% | 8.685.511,00 |
| 12.02.2025 | 35,21 | 35,72 | 34,62 | 35,60 | 0,31% | 3.592.346,00 |
| 11.02.2025 | 35,15 | 36,15 | 35,15 | 35,49 | -0,22% | 4.820.044,00 |
| 10.02.2025 | 35,79 | 35,85 | 34,71 | 35,57 | -0,42% | 5.450.487,00 |
| 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% | 3.304.843,00 |
| 05.02.2025 | 36,27 | 36,41 | 35,70 | 36,31 | 0,50% | 1.968.815,00 |
| 04.02.2025 | 35,70 | 36,18 | 35,40 | 36,13 | 1,69% | 2.692.732,00 |
| 03.02.2025 | 34,87 | 35,79 | 34,46 | 35,53 | -1,44% | 3.160.187,00 |
| 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% | 4.238.308,00 |
| 29.01.2025 | 35,63 | 35,82 | 35,15 | 35,58 | -0,45% | 5.248.538,00 |
| 28.01.2025 | 34,89 | 35,78 | 34,73 | 35,74 | 2,06% | 3.492.046,00 |
| 27.01.2025 | 34,32 | 35,18 | 34,32 | 35,02 | 1,24% | 4.726.503,00 |
| 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% | 2.856.806,00 |
| 22.01.2025 | 34,21 | 34,26 | 33,51 | 33,76 | -1,37% | 3.406.177,00 |
| 21.01.2025 | 34,39 | 34,62 | 33,86 | 34,23 | 0,53% | 5.182.881,00 |
| 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% | 6.686.974,00 |
| 15.01.2025 | 34,60 | 34,75 | 33,29 | 33,38 | 0,57% | 5.027.705,00 |
| 14.01.2025 | 32,39 | 33,51 | 32,22 | 33,19 | 3,49% | 4.248.288,00 |
| 13.01.2025 | 31,02 | 32,46 | 30,95 | 32,07 | 2,04% | 4.922.281,00 |
| 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% | 4.082.555,00 |
| 06.01.2025 | 32,99 | 34,15 | 32,99 | 33,39 | 2,71% | 4.247.033,00 |