35,360$
-6,36%
Echtzeit-Aktienkurs Caesars Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,60% | 3.585.212,00 |
| 17.02.2025 | 39,75 | 39,77 | 39,70 | 39,77 | 0,02% | - |
| 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 |
| 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% | 4.677.900,00 |
| 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% | 4.404.620,00 |
| 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% | 3.651.262,00 |
| 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% | 5.357.699,00 |
| 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% | 7.626.110,00 |
| 18.12.2024 | 36,32 | 36,58 | 33,82 | 33,88 | -6,23% | 5.155.302,00 |
| 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% | 3.653.274,00 |
| 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% | 3.372.621,00 |
| 11.12.2024 | 37,14 | 37,29 | 36,31 | 37,11 | 0,51% | 5.139.688,00 |
| 10.12.2024 | 36,65 | 37,80 | 35,96 | 36,92 | 0,71% | 4.484.283,00 |
| 09.12.2024 | 38,00 | 38,00 | 36,61 | 36,66 | -2,50% | 3.347.511,00 |
| 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% | 3.689.421,00 |
| 04.12.2024 | 38,35 | 38,81 | 37,61 | 38,63 | 1,17% | 3.044.509,00 |
| 03.12.2024 | 38,85 | 39,00 | 36,52 | 38,18 | -2,13% | 7.689.159,00 |
| 02.12.2024 | 38,50 | 39,56 | 38,40 | 39,01 | 1,35% | 6.056.430,00 |
| 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% | 2.313.358,00 |
| 25.11.2024 | 37,89 | 39,97 | 37,87 | 39,42 | 4,84% | 4.142.087,00 |
| 22.11.2024 | 37,64 | 37,86 | 37,32 | 37,60 | 0,11% | 2.780.810,00 |
| 21.11.2024 | 37,59 | 38,16 | 36,95 | 37,56 | -0,08% | 2.458.345,00 |
| 20.11.2024 | 37,12 | 37,64 | 36,83 | 37,59 | 0,56% | 2.321.169,00 |
| 19.11.2024 | 35,84 | 37,45 | 35,63 | 37,38 | 2,30% | 3.656.931,00 |
| 18.11.2024 | 36,88 | 37,20 | 36,38 | 36,54 | -1,35% | 4.042.692,00 |
| 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% | 2.260.500,00 |
| 13.11.2024 | 39,38 | 39,72 | 38,76 | 39,30 | -0,33% | 3.353.277,00 |
| 12.11.2024 | 39,68 | 39,81 | 38,82 | 39,43 | -1,94% | 3.926.659,00 |
| 11.11.2024 | 41,04 | 41,20 | 40,15 | 40,21 | -1,54% | 2.492.407,00 |
| 08.11.2024 | 40,84 | 41,12 | 40,34 | 40,84 | -0,66% | 2.597.385,00 |
| 07.11.2024 | 40,72 | 41,76 | 40,70 | 41,11 | 1,58% | 2.393.554,00 |
| 06.11.2024 | 40,68 | 41,50 | 40,00 | 40,47 | 4,33% | 5.902.120,00 |
| 05.11.2024 | 39,51 | 39,76 | 38,31 | 38,79 | -2,17% | 5.243.399,00 |
| 04.11.2024 | 39,02 | 40,26 | 39,02 | 39,65 | 1,10% | 3.016.586,00 |
| 01.11.2024 | 40,44 | 41,01 | 39,18 | 39,22 | -2,07% | 3.781.759,00 |
| 31.10.2024 | 41,13 | 41,77 | 39,75 | 40,05 | -3,64% | 7.137.056,00 |
| 30.10.2024 | 42,79 | 43,88 | 40,21 | 41,57 | -8,20% | 10.648.293,00 |
| 29.10.2024 | 45,16 | 45,65 | 44,79 | 45,28 | -0,55% | 4.399.722,00 |
| 28.10.2024 | 44,87 | 45,58 | 44,46 | 45,53 | 3,06% | 2.828.898,00 |
| 25.10.2024 | 44,32 | 44,88 | 43,77 | 44,18 | 1,12% | 2.515.468,00 |
| 24.10.2024 | 43,39 | 44,01 | 42,96 | 43,69 | 2,08% | 3.648.419,00 |
| 23.10.2024 | 43,53 | 44,15 | 42,59 | 42,80 | -2,77% | 2.994.988,00 |
| 22.10.2024 | 43,80 | 44,17 | 43,16 | 44,02 | 0,50% | 2.474.131,00 |
| 21.10.2024 | 44,96 | 45,12 | 43,41 | 43,80 | -3,05% | 2.025.829,00 |
| 18.10.2024 | 45,88 | 45,88 | 45,05 | 45,18 | -0,81% | 1.524.110,00 |
| 17.10.2024 | 44,71 | 45,60 | 44,67 | 45,55 | 2,04% | 2.459.332,00 |
| 16.10.2024 | 45,48 | 45,80 | 44,46 | 44,64 | -0,84% | 2.569.910,00 |
| 15.10.2024 | 45,54 | 45,93 | 44,89 | 45,02 | -1,12% | 3.082.603,00 |
| 14.10.2024 | 44,22 | 45,62 | 44,14 | 45,53 | 2,29% | 3.089.815,00 |
| 11.10.2024 | 43,50 | 45,15 | 43,50 | 44,51 | 2,04% | 2.941.094,00 |
| 10.10.2024 | 44,07 | 44,45 | 43,45 | 43,62 | -1,78% | 2.072.069,00 |
| 09.10.2024 | 43,16 | 44,97 | 43,00 | 44,41 | 2,72% | 4.994.378,00 |
| 08.10.2024 | 44,05 | 44,59 | 42,99 | 43,24 | -2,82% | 4.416.646,00 |
| 07.10.2024 | 44,36 | 44,89 | 43,66 | 44,49 | 0,04% | 2.553.307,00 |
| 04.10.2024 | 44,79 | 45,25 | 43,34 | 44,47 | 1,39% | 3.786.417,00 |
| 03.10.2024 | 42,03 | 43,90 | 41,76 | 43,86 | 2,12% | 4.149.686,00 |
| 02.10.2024 | 41,58 | 44,00 | 41,40 | 42,95 | 5,24% | 8.273.283,00 |
| 01.10.2024 | 41,70 | 41,72 | 40,02 | 40,81 | -2,18% | 3.117.532,00 |
| 30.09.2024 | 41,42 | 42,23 | 41,32 | 41,72 | 0,12% | 3.658.069,00 |