82,045€
0,36%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 88,68 | 91,28 | 88,27 | 90,91 | 2,82% | 244,00 |
| 04.05.2026 | 90,52 | 90,83 | 87,56 | 88,42 | -3,18% | 36,00 |
| 30.04.2026 | 89,19 | 91,79 | 88,69 | 91,33 | 2,35% | 87,00 |
| 29.04.2026 | 91,04 | 91,04 | 89,09 | 89,23 | -1,66% | 15,00 |
| 28.04.2026 | 89,98 | 91,53 | 89,20 | 90,74 | 0,84% | - |
| 27.04.2026 | 90,16 | 90,75 | 89,22 | 89,98 | -0,21% | 120,00 |
| 24.04.2026 | 90,72 | 91,21 | 89,50 | 90,17 | -0,13% | - |
| 23.04.2026 | 90,93 | 91,20 | 88,34 | 90,28 | -0,99% | - |
| 22.04.2026 | 92,02 | 92,44 | 89,93 | 91,19 | -0,74% | - |
| 21.04.2026 | 92,63 | 93,33 | 91,52 | 91,87 | -0,54% | 680,00 |
| 20.04.2026 | 92,55 | 92,80 | 90,39 | 92,36 | -0,51% | 15,00 |
| 17.04.2026 | 90,66 | 94,70 | 90,59 | 92,83 | 2,39% | 120,00 |
| 16.04.2026 | 90,74 | 91,63 | 89,91 | 90,67 | 0,13% | - |
| 15.04.2026 | 89,48 | 91,40 | 89,11 | 90,55 | 1,11% | - |
| 14.04.2026 | 87,67 | 89,77 | 87,48 | 89,56 | 2,20% | - |
| 13.04.2026 | 88,52 | 88,66 | 87,10 | 87,63 | -1,22% | - |
| 10.04.2026 | 89,75 | 89,97 | 88,50 | 88,72 | -1,03% | 84,00 |
| 09.04.2026 | 90,15 | 90,20 | 87,86 | 89,64 | -0,61% | 15,00 |
| 08.04.2026 | 88,05 | 92,23 | 87,99 | 90,19 | 4,10% | - |
| 07.04.2026 | 88,74 | 89,39 | 86,34 | 86,64 | -2,07% | 15,00 |
| 02.04.2026 | 87,75 | 88,54 | 86,38 | 88,47 | -0,05% | - |
| 01.04.2026 | 88,15 | 89,26 | 87,68 | 88,51 | 0,73% | - |
| 31.03.2026 | 84,76 | 88,13 | 84,55 | 87,87 | 4,04% | - |
| 30.03.2026 | 84,19 | 85,83 | 83,96 | 84,46 | 0,84% | - |
| 27.03.2026 | 86,42 | 86,66 | 83,54 | 83,75 | -2,89% | 15,00 |
| 26.03.2026 | 87,92 | 88,40 | 85,99 | 86,25 | -2,14% | 1.254,00 |
| 25.03.2026 | 90,31 | 90,93 | 86,92 | 88,13 | -2,06% | - |
| 24.03.2026 | 87,22 | 90,12 | 86,76 | 89,98 | 3,30% | - |
| 23.03.2026 | 86,20 | 90,35 | 85,38 | 87,11 | 0,51% | 15,00 |
| 20.03.2026 | 89,06 | 89,39 | 85,93 | 86,67 | -2,85% | 240,00 |
| 19.03.2026 | 88,65 | 89,43 | 87,37 | 89,21 | 0,78% | 1.388,00 |
| 18.03.2026 | 89,85 | 90,66 | 88,33 | 88,52 | -0,95% | 15,00 |
| 17.03.2026 | 87,36 | 91,40 | 87,16 | 89,37 | 2,16% | 78,00 |
| 16.03.2026 | 88,15 | 89,62 | 87,00 | 87,48 | -0,40% | - |
| 13.03.2026 | 85,95 | 88,86 | 85,45 | 87,83 | 2,34% | - |
| 12.03.2026 | 86,27 | 87,15 | 83,77 | 85,83 | -0,91% | - |
| 11.03.2026 | 88,40 | 90,22 | 85,99 | 86,62 | -2,20% | - |
| 10.03.2026 | 87,27 | 89,80 | 86,87 | 88,56 | 1,52% | 15.456,00 |
| 09.03.2026 | 86,15 | 87,90 | 83,41 | 87,23 | -0,25% | 142,00 |
| 06.03.2026 | 90,88 | 90,93 | 87,40 | 87,45 | -3,59% | 17,00 |
| 05.03.2026 | 88,99 | 91,02 | 88,29 | 90,70 | 2,10% | 308,00 |
| 04.03.2026 | 87,61 | 89,88 | 87,61 | 88,84 | 0,97% | - |
| 03.03.2026 | 88,13 | 89,06 | 85,90 | 87,99 | -0,51% | 428,00 |
| 02.03.2026 | 90,21 | 91,51 | 86,38 | 88,44 | -3,34% | 895,00 |
| 27.02.2026 | 93,22 | 93,31 | 89,78 | 91,50 | -1,86% | 15,00 |
| 26.02.2026 | 90,87 | 94,52 | 90,53 | 93,23 | 2,39% | 1.907,00 |
| 25.02.2026 | 92,76 | 93,79 | 89,67 | 91,05 | -2,02% | 17,00 |
| 24.02.2026 | 91,25 | 94,17 | 90,88 | 92,93 | 2,06% | - |
| 23.02.2026 | 96,55 | 97,02 | 89,23 | 91,05 | -6,62% | 2.520,00 |
| 20.02.2026 | 98,23 | 98,46 | 95,77 | 97,51 | -0,37% | - |
| 19.02.2026 | 98,75 | 98,83 | 96,95 | 97,87 | -0,80% | - |
| 18.02.2026 | 96,72 | 100,60 | 96,55 | 98,66 | 2,22% | 166,00 |
| 17.02.2026 | 95,25 | 99,54 | 94,93 | 96,52 | 1,06% | 41,00 |
| 16.02.2026 | 95,60 | 96,04 | 95,31 | 95,50 | 0,07% | - |
| 13.02.2026 | 88,31 | 96,88 | 87,01 | 95,44 | 9,92% | 106,00 |
| 12.02.2026 | 97,45 | 98,34 | 85,71 | 86,82 | -10,77% | 3.320,00 |
| 11.02.2026 | 98,21 | 99,63 | 96,79 | 97,30 | -1,02% | 117,00 |
| 10.02.2026 | 98,27 | 98,76 | 96,63 | 98,30 | 0,15% | 129,00 |
| 09.02.2026 | 99,61 | 100,12 | 97,94 | 98,15 | -1,65% | 15,00 |
| 06.02.2026 | 95,65 | 100,01 | 95,61 | 99,80 | 4,58% | 400,00 |
| 05.02.2026 | 97,16 | 97,21 | 94,22 | 95,43 | -1,81% | - |
| 04.02.2026 | 92,50 | 97,84 | 92,27 | 97,19 | 5,20% | - |
| 03.02.2026 | 92,86 | 93,55 | 91,24 | 92,39 | -0,31% | 15,00 |
| 02.02.2026 | 89,03 | 93,15 | 89,03 | 92,67 | 2,31% | 91,00 |
| 30.01.2026 | 90,73 | 91,94 | 89,77 | 90,58 | -0,50% | 368,00 |
| 29.01.2026 | 92,31 | 93,17 | 89,64 | 91,04 | -1,89% | - |
| 28.01.2026 | 94,86 | 96,97 | 92,49 | 92,79 | -1,90% | - |
| 27.01.2026 | 96,32 | 96,56 | 94,02 | 94,59 | -1,59% | 115,00 |
| 26.01.2026 | 95,56 | 97,41 | 95,44 | 96,11 | 0,31% | 225,00 |
| 23.01.2026 | 98,10 | 98,44 | 95,78 | 95,81 | -1,99% | - |
| 22.01.2026 | 97,86 | 99,49 | 97,40 | 97,76 | -0,03% | - |
| 21.01.2026 | 95,22 | 97,92 | 94,70 | 97,78 | 3,02% | 3.000,00 |
| 20.01.2026 | 97,27 | 97,27 | 94,54 | 94,91 | -2,48% | 99,00 |
| 19.01.2026 | 97,45 | 97,60 | 97,01 | 97,32 | -1,26% | 14,00 |
| 16.01.2026 | 101,31 | 101,95 | 98,14 | 98,56 | -2,44% | 92,00 |
| 15.01.2026 | 100,49 | 101,83 | 99,97 | 101,03 | 0,63% | 150,00 |
| 14.01.2026 | 99,77 | 100,41 | 97,84 | 100,40 | 0,39% | 73,00 |
| 13.01.2026 | 100,19 | 101,00 | 99,31 | 100,01 | -0,15% | 44,00 |
| 12.01.2026 | 100,92 | 101,74 | 99,85 | 100,16 | -1,05% | 30,00 |
| 09.01.2026 | 101,50 | 102,85 | 100,06 | 101,22 | -0,49% | 259,00 |
| 08.01.2026 | 99,60 | 102,66 | 99,17 | 101,72 | 2,07% | - |
| 07.01.2026 | 103,09 | 103,25 | 99,44 | 99,66 | -3,34% | 28,00 |
| 06.01.2026 | 101,94 | 103,86 | 101,27 | 103,10 | 0,98% | 160,00 |
| 05.01.2026 | 104,86 | 105,71 | 101,97 | 102,10 | -2,33% | 59,00 |
| 02.01.2026 | 102,54 | 104,96 | 102,29 | 104,54 | 0,30% | 204,00 |
| 30.12.2025 | 103,80 | 104,23 | 103,62 | 104,23 | 0,40% | 92,00 |
| 29.12.2025 | 104,98 | 105,71 | 103,01 | 103,81 | -2,00% | 15,00 |
| 23.12.2025 | 107,00 | 107,72 | 105,87 | 105,93 | -1,06% | - |
| 22.12.2025 | 109,20 | 109,58 | 107,02 | 107,06 | -2,02% | 612,00 |
| 19.12.2025 | 108,00 | 110,34 | 107,81 | 109,27 | 1,28% | - |
| 18.12.2025 | 106,85 | 109,51 | 106,80 | 107,89 | 0,68% | 495,00 |
| 17.12.2025 | 107,67 | 108,15 | 106,44 | 107,16 | 0,06% | 646,00 |
| 16.12.2025 | 106,62 | 108,28 | 106,45 | 107,10 | -0,34% | - |
| 15.12.2025 | 105,60 | 108,12 | 103,32 | 107,47 | 2,07% | 56,00 |
| 12.12.2025 | 106,35 | 107,92 | 104,64 | 105,29 | -1,19% | 237,00 |
| 11.12.2025 | 105,07 | 107,76 | 104,69 | 106,56 | 0,85% | - |
| 10.12.2025 | 106,76 | 107,02 | 105,33 | 105,66 | -1,03% | 30,00 |
| 09.12.2025 | 109,35 | 109,48 | 106,08 | 106,76 | -2,38% | 15,00 |
| 08.12.2025 | 107,88 | 114,03 | 107,39 | 109,36 | 1,41% | 933,00 |
| 05.12.2025 | 107,88 | 108,83 | 107,19 | 107,84 | -0,13% | - |