34,965€
-0,33%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,07 | 35,07 | 34,42 | 34,97 | -0,33% | 15,00 |
| 08.09.2026 | 35,31 | 35,46 | 34,85 | 35,08 | -0,79% | 260,00 |
| 07.09.2026 | 35,44 | 35,51 | 35,31 | 35,36 | -0,21% | 14,00 |
| 04.09.2026 | 35,41 | 35,78 | 35,23 | 35,44 | 0,30% | 3.190,00 |
| 03.09.2026 | 35,75 | 35,84 | 35,18 | 35,33 | -1,31% | - |
| 02.09.2026 | 35,17 | 36,37 | 35,09 | 35,80 | 1,73% | 471,00 |
| 01.09.2026 | 35,68 | 35,92 | 35,05 | 35,19 | -1,24% | - |
| 31.08.2026 | 36,36 | 36,76 | 35,54 | 35,64 | -2,37% | 13,00 |
| 28.08.2026 | 36,86 | 37,33 | 36,45 | 36,50 | -0,91% | - |
| 27.08.2026 | 37,40 | 37,56 | 36,76 | 36,84 | -1,48% | 80,00 |
| 26.08.2026 | 37,12 | 37,41 | 36,86 | 37,39 | 0,81% | 5,00 |
| 25.08.2026 | 37,58 | 37,72 | 37,06 | 37,09 | -1,05% | - |
| 24.08.2026 | 37,38 | 37,90 | 37,34 | 37,49 | 0,08% | 54,00 |
| 21.08.2026 | 36,94 | 37,58 | 36,73 | 37,46 | 1,34% | 16,00 |
| 20.08.2026 | 36,69 | 37,00 | 36,46 | 36,96 | -0,16% | - |
| 19.08.2026 | 37,30 | 37,51 | 36,89 | 37,02 | 14,01% | 1.200,00 |
| 05.05.2026 | 32,81 | 33,00 | 32,23 | 32,47 | -0,57% | 898,00 |
| 04.05.2026 | 32,87 | 33,50 | 32,44 | 32,66 | -1,72% | 416,00 |
| 30.04.2026 | 33,60 | 34,69 | 32,84 | 33,23 | -0,55% | 773,00 |
| 29.04.2026 | 34,05 | 34,29 | 32,89 | 33,41 | -1,55% | 15,00 |
| 28.04.2026 | 34,59 | 34,85 | 33,91 | 33,94 | -1,91% | 315,00 |
| 27.04.2026 | 33,72 | 34,92 | 33,60 | 34,60 | 2,48% | 1.426,00 |
| 24.04.2026 | 33,41 | 33,78 | 32,33 | 33,76 | 1,44% | 1.568,00 |
| 23.04.2026 | 33,33 | 33,75 | 32,85 | 33,28 | -0,61% | - |
| 22.04.2026 | 33,40 | 33,81 | 33,06 | 33,48 | 0,12% | - |
| 21.04.2026 | 33,57 | 34,33 | 33,30 | 33,44 | -0,03% | 14,00 |
| 20.04.2026 | 32,56 | 33,50 | 32,19 | 33,45 | 1,93% | 1.400,00 |
| 17.04.2026 | 32,69 | 33,99 | 32,59 | 32,82 | 0,41% | 957,00 |
| 16.04.2026 | 32,59 | 33,09 | 32,39 | 32,69 | 0,57% | - |
| 15.04.2026 | 31,14 | 32,80 | 31,10 | 32,50 | 4,42% | - |
| 14.04.2026 | 31,23 | 31,44 | 30,48 | 31,13 | -0,43% | 519,00 |
| 13.04.2026 | 31,55 | 31,75 | 30,93 | 31,26 | -1,98% | 29,00 |
| 10.04.2026 | 31,57 | 31,91 | 31,13 | 31,89 | 1,11% | 1.800,00 |
| 09.04.2026 | 31,75 | 31,79 | 30,95 | 31,54 | -0,85% | - |
| 08.04.2026 | 33,29 | 33,67 | 31,75 | 31,81 | -2,85% | 2.512,00 |
| 07.04.2026 | 32,39 | 33,23 | 32,20 | 32,74 | 2,99% | 14,00 |
| 02.04.2026 | 31,31 | 31,95 | 30,68 | 31,79 | 0,24% | 165,00 |
| 01.04.2026 | 32,13 | 32,35 | 31,54 | 31,71 | -0,89% | - |
| 31.03.2026 | 31,37 | 32,24 | 31,23 | 32,00 | 3,05% | 273,00 |
| 30.03.2026 | 31,67 | 32,15 | 30,89 | 31,05 | -1,45% | 14,00 |
| 27.03.2026 | 32,76 | 32,79 | 31,37 | 31,51 | -3,59% | 45,00 |
| 26.03.2026 | 32,49 | 32,88 | 32,00 | 32,68 | 0,80% | - |
| 25.03.2026 | 32,28 | 32,60 | 31,77 | 32,42 | 0,70% | 2.710,00 |
| 24.03.2026 | 31,77 | 32,41 | 31,62 | 32,20 | 1,00% | - |
| 23.03.2026 | 30,32 | 32,64 | 30,21 | 31,88 | 3,38% | 202,00 |
| 20.03.2026 | 32,09 | 32,19 | 30,47 | 30,84 | -4,13% | - |
| 19.03.2026 | 31,69 | 32,38 | 31,14 | 32,17 | 1,65% | 7.500,00 |
| 18.03.2026 | 32,18 | 32,36 | 31,61 | 31,64 | -1,03% | 34,00 |
| 17.03.2026 | 31,15 | 32,66 | 31,07 | 31,97 | 2,31% | 105,00 |
| 16.03.2026 | 32,34 | 32,37 | 31,17 | 31,25 | -2,46% | 28,00 |
| 13.03.2026 | 31,56 | 32,55 | 31,49 | 32,04 | 1,60% | - |
| 12.03.2026 | 31,13 | 32,02 | 30,63 | 31,54 | 0,85% | 190,00 |
| 11.03.2026 | 30,18 | 31,85 | 30,07 | 31,27 | 3,55% | - |
| 10.03.2026 | 30,53 | 30,80 | 29,98 | 30,20 | -1,36% | - |
| 09.03.2026 | 30,14 | 30,88 | 28,90 | 30,61 | 0,05% | 57,00 |
| 06.03.2026 | 32,06 | 32,18 | 30,45 | 30,60 | -4,14% | 43,00 |
| 05.03.2026 | 31,55 | 32,01 | 31,23 | 31,92 | 1,43% | - |
| 04.03.2026 | 30,65 | 31,79 | 30,62 | 31,47 | 2,14% | - |
| 03.03.2026 | 30,27 | 31,09 | 29,15 | 30,81 | 0,87% | 183,00 |
| 02.03.2026 | 30,83 | 31,03 | 29,73 | 30,55 | -1,89% | 28,00 |
| 27.02.2026 | 31,52 | 31,78 | 30,77 | 31,14 | -2,00% | 75,00 |
| 26.02.2026 | 30,05 | 32,20 | 30,01 | 31,77 | 5,38% | 360,00 |
| 25.02.2026 | 29,70 | 30,25 | 29,44 | 30,15 | 1,33% | - |
| 24.02.2026 | 29,18 | 30,08 | 29,05 | 29,75 | 2,27% | - |
| 23.02.2026 | 30,85 | 31,12 | 28,67 | 29,09 | -6,88% | 30,00 |
| 20.02.2026 | 30,93 | 31,43 | 30,42 | 31,24 | 0,96% | 2.850,00 |
| 19.02.2026 | 31,44 | 31,55 | 30,37 | 30,95 | -1,90% | 480,00 |
| 18.02.2026 | 29,02 | 31,65 | 28,92 | 31,55 | 9,13% | - |
| 17.02.2026 | 28,65 | 29,30 | 28,35 | 28,91 | 0,28% | - |
| 16.02.2026 | 28,86 | 28,97 | 28,75 | 28,83 | 0,32% | 45,00 |
| 13.02.2026 | 28,78 | 29,45 | 28,38 | 28,73 | -0,46% | - |
| 12.02.2026 | 30,74 | 31,32 | 28,58 | 28,87 | -5,79% | - |
| 11.02.2026 | 31,45 | 31,88 | 30,50 | 30,64 | -2,63% | - |
| 10.02.2026 | 31,87 | 32,03 | 30,94 | 31,47 | -1,47% | - |
| 09.02.2026 | 31,64 | 31,97 | 31,19 | 31,93 | 0,73% | - |
| 06.02.2026 | 30,71 | 31,83 | 30,12 | 31,70 | 6,70% | 56,00 |
| 05.02.2026 | 31,33 | 31,58 | 29,47 | 29,71 | -5,35% | 5.329,00 |
| 04.02.2026 | 28,91 | 33,22 | 28,71 | 31,39 | 8,61% | 1.436,00 |
| 03.02.2026 | 28,31 | 29,62 | 28,28 | 28,91 | 1,79% | - |
| 02.02.2026 | 27,84 | 28,74 | 27,84 | 28,40 | 0,46% | 575,00 |
| 30.01.2026 | 27,73 | 28,32 | 27,32 | 28,27 | 1,56% | - |
| 29.01.2026 | 27,37 | 27,97 | 26,87 | 27,84 | 2,18% | 32,00 |
| 28.01.2026 | 27,90 | 28,36 | 27,20 | 27,24 | -2,00% | 376,00 |
| 27.01.2026 | 28,83 | 28,87 | 27,72 | 27,80 | -3,09% | 30,00 |
| 26.01.2026 | 28,66 | 28,87 | 28,51 | 28,68 | -0,17% | 18,00 |
| 23.01.2026 | 29,38 | 29,49 | 28,71 | 28,73 | -1,77% | - |
| 22.01.2026 | 29,05 | 29,69 | 29,05 | 29,25 | 0,78% | - |
| 21.01.2026 | 28,74 | 29,41 | 28,59 | 29,02 | 1,19% | 14,00 |
| 20.01.2026 | 29,63 | 29,63 | 28,35 | 28,68 | -4,15% | 483,00 |
| 19.01.2026 | 29,81 | 29,94 | 29,71 | 29,92 | -0,85% | 15,00 |
| 16.01.2026 | 30,12 | 30,49 | 29,60 | 30,18 | -0,98% | - |
| 15.01.2026 | 29,60 | 30,59 | 29,45 | 30,48 | 3,25% | - |
| 14.01.2026 | 29,68 | 29,82 | 29,28 | 29,52 | -0,72% | 45,00 |
| 13.01.2026 | 29,85 | 30,06 | 29,10 | 29,73 | -0,29% | - |
| 12.01.2026 | 29,44 | 29,87 | 29,14 | 29,82 | 0,76% | - |
| 09.01.2026 | 30,25 | 30,77 | 29,49 | 29,59 | -2,50% | 45,00 |
| 08.01.2026 | 29,18 | 30,93 | 29,03 | 30,35 | 3,82% | 204,00 |
| 07.01.2026 | 30,64 | 30,68 | 29,20 | 29,24 | -4,35% | 19,00 |
| 06.01.2026 | 30,68 | 31,06 | 30,22 | 30,57 | -0,34% | - |
| 05.01.2026 | 31,24 | 31,91 | 30,47 | 30,67 | -1,45% | 108,00 |