24,652$
-1,67%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,68 | 25,72 | 24,42 | 24,63 | -1,76% | 4.675.046,00 |
| 08.01.2026 | 23,42 | 25,49 | 23,40 | 25,07 | 9,00% | 8.910.317,00 |
| 07.01.2026 | 23,72 | 23,79 | 22,95 | 23,00 | -3,24% | 3.412.685,00 |
| 06.01.2026 | 23,86 | 24,55 | 23,56 | 23,77 | -0,38% | 3.945.762,00 |
| 05.01.2026 | 23,56 | 24,54 | 23,46 | 23,86 | 1,27% | 3.705.407,00 |
| 02.01.2026 | 23,59 | 23,78 | 23,12 | 23,56 | 0,73% | 2.469.553,00 |
| 31.12.2025 | 23,50 | 23,91 | 23,30 | 23,39 | -0,55% | 3.571.734,00 |
| 30.12.2025 | 23,98 | 24,12 | 23,45 | 23,52 | -2,12% | 4.925.972,00 |
| 29.12.2025 | 24,69 | 24,76 | 24,00 | 24,03 | -3,07% | 3.751.811,00 |
| 26.12.2025 | 24,39 | 24,81 | 24,39 | 24,79 | 1,18% | 1.809.220,00 |
| 24.12.2025 | 24,30 | 24,55 | 24,14 | 24,50 | 0,25% | 2.255.619,00 |
| 23.12.2025 | 25,00 | 25,01 | 24,29 | 24,44 | -2,32% | 3.728.439,00 |
| 22.12.2025 | 24,38 | 25,11 | 24,25 | 25,02 | 2,63% | 4.367.770,00 |
| 19.12.2025 | 23,90 | 24,58 | 23,78 | 24,38 | 1,71% | 5.072.250,00 |
| 18.12.2025 | 24,06 | 24,56 | 23,97 | 23,97 | 0,93% | 5.502.194,00 |
| 17.12.2025 | 23,95 | 24,60 | 23,67 | 23,75 | -0,67% | 3.582.194,00 |
| 16.12.2025 | 23,90 | 24,17 | 23,75 | 23,91 | -0,38% | 9.542.873,00 |
| 15.12.2025 | 24,00 | 24,15 | 23,42 | 24,00 | -2,16% | 8.934.521,00 |
| 12.12.2025 | 24,25 | 24,94 | 24,15 | 24,53 | 1,78% | 8.358.085,00 |
| 11.12.2025 | 23,56 | 24,12 | 23,48 | 24,10 | 2,73% | 9.462.989,00 |
| 10.12.2025 | 23,23 | 23,84 | 22,95 | 23,46 | 0,73% | 11.386.108,00 |
| 09.12.2025 | 23,74 | 24,01 | 23,27 | 23,29 | -1,98% | 5.600.274,00 |
| 08.12.2025 | 23,24 | 23,92 | 23,13 | 23,76 | 2,24% | 6.697.840,00 |
| 05.12.2025 | 22,92 | 23,40 | 22,89 | 23,24 | 1,31% | 4.383.993,00 |
| 04.12.2025 | 23,46 | 23,46 | 22,54 | 22,94 | -2,45% | 5.348.784,00 |
| 03.12.2025 | 23,09 | 23,65 | 23,01 | 23,52 | 1,45% | 5.003.717,00 |
| 02.12.2025 | 23,15 | 23,52 | 22,90 | 23,18 | 0,13% | 4.039.066,00 |
| 01.12.2025 | 23,01 | 23,73 | 22,85 | 23,15 | -0,52% | 6.637.417,00 |
| 28.11.2025 | 22,95 | 23,49 | 22,95 | 23,27 | 1,44% | 3.912.097,00 |
| 26.11.2025 | 21,89 | 23,12 | 21,89 | 22,94 | 4,23% | 8.723.080,00 |
| 25.11.2025 | 20,89 | 22,28 | 20,85 | 22,01 | 5,36% | 12.637.019,00 |
| 24.11.2025 | 21,35 | 21,51 | 20,72 | 20,89 | -2,02% | 7.970.524,00 |
| 21.11.2025 | 19,84 | 21,50 | 19,79 | 21,32 | 7,03% | 11.057.740,00 |
| 20.11.2025 | 20,06 | 20,94 | 19,77 | 19,92 | -0,25% | 6.019.149,00 |
| 19.11.2025 | 20,33 | 20,37 | 19,75 | 19,97 | -1,84% | 8.899.341,00 |
| 18.11.2025 | 20,22 | 20,78 | 19,97 | 20,35 | -1,24% | 9.362.755,00 |
| 17.11.2025 | 19,70 | 20,75 | 19,46 | 20,60 | 4,15% | 22.323.136,00 |
| 14.11.2025 | 19,44 | 19,86 | 19,16 | 19,78 | 0,15% | 8.510.377,00 |
| 13.11.2025 | 19,56 | 19,96 | 19,45 | 19,75 | 0,05% | 9.662.309,00 |
| 12.11.2025 | 19,66 | 20,09 | 19,44 | 19,74 | 0,25% | 9.727.180,00 |
| 11.11.2025 | 20,16 | 20,47 | 19,55 | 19,69 | -1,70% | 5.186.247,00 |
| 10.11.2025 | 20,01 | 20,37 | 19,76 | 20,03 | 1,06% | 10.236.985,00 |
| 07.11.2025 | 18,76 | 19,89 | 18,76 | 19,82 | 3,44% | 7.779.250,00 |
| 06.11.2025 | 20,13 | 20,76 | 18,97 | 19,16 | -4,06% | 6.921.558,00 |
| 05.11.2025 | 20,06 | 20,67 | 19,55 | 19,97 | -0,25% | 9.295.031,00 |
| 04.11.2025 | 19,86 | 20,37 | 19,40 | 20,02 | -2,10% | 12.961.495,00 |
| 03.11.2025 | 20,04 | 20,87 | 19,57 | 20,45 | 1,74% | 11.532.049,00 |
| 31.10.2025 | 18,50 | 20,20 | 18,45 | 20,10 | 7,83% | 18.232.103,00 |
| 30.10.2025 | 18,63 | 19,20 | 18,25 | 18,64 | -0,45% | 15.969.339,00 |
| 29.10.2025 | 20,39 | 20,72 | 18,64 | 18,73 | -15,23% | 26.139.560,00 |
| 28.10.2025 | 22,17 | 22,28 | 21,67 | 22,09 | -2,04% | 9.746.978,00 |
| 27.10.2025 | 22,48 | 22,57 | 21,82 | 22,55 | 1,46% | 5.975.622,00 |
| 24.10.2025 | 23,34 | 23,40 | 22,20 | 22,23 | -3,65% | 6.768.137,00 |
| 23.10.2025 | 22,81 | 23,13 | 22,77 | 23,07 | 2,02% | 4.870.637,00 |
| 22.10.2025 | 22,50 | 23,05 | 22,45 | 22,61 | -0,35% | 5.784.744,00 |
| 21.10.2025 | 22,03 | 22,80 | 21,93 | 22,69 | 2,21% | 4.150.506,00 |
| 20.10.2025 | 21,84 | 22,55 | 21,69 | 22,20 | 3,25% | 5.137.501,00 |
| 17.10.2025 | 21,68 | 21,92 | 21,47 | 21,50 | -1,05% | - |
| 16.10.2025 | 22,42 | 22,74 | 21,53 | 21,73 | -3,55% | 7.044.935,00 |
| 15.10.2025 | 22,16 | 22,79 | 22,05 | 22,53 | 1,76% | 5.431.894,00 |
| 14.10.2025 | 21,63 | 22,75 | 21,48 | 22,14 | 0,50% | 6.148.692,00 |
| 13.10.2025 | 22,20 | 22,71 | 21,98 | 22,03 | 0,78% | 7.516.751,00 |
| 10.10.2025 | 22,95 | 23,24 | 21,86 | 21,86 | -4,96% | 8.432.208,00 |
| 09.10.2025 | 23,30 | 23,63 | 22,83 | 23,00 | -1,60% | 8.984.197,00 |
| 08.10.2025 | 24,65 | 25,33 | 23,33 | 23,38 | -5,17% | 11.490.035,00 |
| 07.10.2025 | 26,34 | 26,50 | 24,61 | 24,65 | -6,56% | 13.533.717,00 |
| 06.10.2025 | 27,44 | 27,44 | 26,35 | 26,38 | -3,26% | 8.863.112,00 |
| 03.10.2025 | 27,05 | 27,51 | 26,62 | 27,27 | 1,38% | 6.901.353,00 |
| 02.10.2025 | 26,00 | 26,97 | 25,80 | 26,90 | 3,66% | 9.658.243,00 |
| 01.10.2025 | 27,00 | 27,30 | 25,72 | 25,95 | -3,98% | 5.841.560,00 |
| 30.09.2025 | 27,77 | 27,88 | 26,69 | 27,03 | -3,03% | 6.579.004,00 |
| 29.09.2025 | 27,44 | 28,26 | 27,19 | 27,87 | 3,07% | 7.369.908,00 |
| 26.09.2025 | 25,91 | 27,31 | 25,80 | 27,04 | 4,36% | 7.531.506,00 |
| 25.09.2025 | 26,06 | 26,49 | 25,70 | 25,91 | -1,63% | 7.117.497,00 |
| 24.09.2025 | 26,48 | 27,05 | 26,14 | 26,34 | -0,23% | 10.716.242,00 |
| 23.09.2025 | 25,98 | 26,59 | 25,61 | 26,40 | 2,56% | 12.528.412,00 |
| 22.09.2025 | 25,33 | 25,81 | 25,06 | 25,74 | 0,70% | 9.184.261,00 |
| 19.09.2025 | 26,50 | 26,50 | 25,42 | 25,56 | -3,18% | 58.448.126,00 |
| 18.09.2025 | 25,87 | 26,50 | 25,48 | 26,40 | 3,81% | 6.402.541,00 |
| 17.09.2025 | 25,57 | 26,39 | 25,06 | 25,43 | -0,59% | 5.891.861,00 |
| 16.09.2025 | 26,08 | 26,09 | 25,33 | 25,58 | -1,24% | 4.587.247,00 |
| 15.09.2025 | 25,24 | 26,12 | 24,96 | 25,90 | 3,23% | 5.633.156,00 |
| 12.09.2025 | 25,95 | 25,95 | 24,97 | 25,09 | -3,13% | 4.957.646,00 |
| 11.09.2025 | 25,73 | 26,03 | 25,33 | 25,90 | 1,05% | 4.022.626,00 |
| 10.09.2025 | 25,25 | 26,19 | 25,13 | 25,63 | 0,95% | 5.795.226,00 |
| 09.09.2025 | 26,30 | 26,48 | 25,31 | 25,39 | -3,75% | 6.797.690,00 |
| 08.09.2025 | 26,36 | 26,60 | 25,20 | 26,38 | 0,15% | 7.194.936,00 |
| 05.09.2025 | 25,81 | 26,95 | 25,61 | 26,34 | 2,29% | 6.349.825,00 |
| 04.09.2025 | 24,83 | 25,75 | 24,53 | 25,75 | 3,46% | 4.640.700,00 |
| 03.09.2025 | 25,65 | 26,14 | 24,83 | 24,89 | -3,86% | 5.792.172,00 |
| 02.09.2025 | 25,97 | 26,16 | 25,74 | 25,89 | -3,29% | 7.453.829,00 |
| 29.08.2025 | 27,18 | 27,35 | 26,66 | 26,77 | -1,76% | 5.576.213,00 |
| 28.08.2025 | 27,20 | 27,45 | 26,55 | 27,25 | 1,04% | 5.678.727,00 |
| 27.08.2025 | 26,08 | 26,98 | 25,98 | 26,97 | 3,18% | 4.721.051,00 |
| 26.08.2025 | 26,81 | 27,22 | 26,00 | 26,14 | -2,28% | 6.687.261,00 |
| 25.08.2025 | 26,61 | 26,84 | 26,31 | 26,75 | 0,00% | 4.695.420,00 |
| 22.08.2025 | 25,24 | 26,88 | 25,24 | 26,75 | 7,00% | 8.320.240,00 |
| 21.08.2025 | 25,03 | 25,05 | 24,69 | 25,00 | -0,87% | 4.986.747,00 |
| 20.08.2025 | 25,31 | 25,40 | 25,00 | 25,22 | -0,24% | 4.545.773,00 |
| 19.08.2025 | 25,83 | 26,22 | 25,24 | 25,28 | -1,56% | 6.225.473,00 |