67,100€
-0,01%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,28 | 68,31 | 66,61 | 67,12 | 0,01% | 464,00 |
| 08.10.2026 | 66,88 | 67,33 | 66,09 | 67,11 | 0,21% | 1.121,00 |
| 07.10.2026 | 68,20 | 68,72 | 66,73 | 66,97 | -1,63% | 273,00 |
| 06.10.2026 | 68,94 | 70,33 | 67,89 | 68,08 | -1,00% | 94,00 |
| 05.10.2026 | 67,83 | 70,22 | 67,69 | 68,77 | 1,81% | 196,00 |
| 02.10.2026 | 68,87 | 69,68 | 67,32 | 67,55 | -1,78% | 1.061,00 |
| 01.10.2026 | 70,40 | 70,90 | 67,87 | 68,77 | -1,98% | 70,00 |
| 30.09.2026 | 68,90 | 70,96 | 68,64 | 70,16 | 1,70% | 14.557,00 |
| 29.09.2026 | 70,77 | 71,63 | 68,55 | 68,99 | -2,63% | 109,00 |
| 28.09.2026 | 71,01 | 72,09 | 69,95 | 70,85 | -0,52% | 14,00 |
| 25.09.2026 | 70,59 | 71,71 | 70,34 | 71,22 | 1,04% | 168,00 |
| 24.09.2026 | 71,36 | 71,87 | 67,76 | 70,49 | -1,54% | - |
| 23.09.2026 | 72,63 | 72,81 | 70,90 | 71,59 | -0,76% | 175,00 |
| 22.09.2026 | 72,71 | 74,61 | 71,97 | 72,13 | -0,76% | 160,00 |
| 21.09.2026 | 71,45 | 73,56 | 70,85 | 72,68 | 2,11% | 57,00 |
| 18.09.2026 | 72,42 | 72,99 | 70,88 | 71,18 | -2,17% | 215,00 |
| 17.09.2026 | 73,70 | 74,61 | 72,20 | 72,76 | -0,92% | 281,00 |
| 16.09.2026 | 75,22 | 75,80 | 72,90 | 73,44 | -2,39% | 95,00 |
| 15.09.2026 | 75,94 | 76,48 | 75,03 | 75,23 | -0,99% | - |
| 14.09.2026 | 75,93 | 76,92 | 75,27 | 75,99 | 0,50% | 546,00 |
| 11.09.2026 | 76,40 | 77,80 | 74,95 | 75,61 | -0,75% | 220,00 |
| 10.09.2026 | 77,75 | 77,96 | 76,01 | 76,18 | -1,84% | 463,00 |
| 09.09.2026 | 79,41 | 79,52 | 77,18 | 77,61 | -2,17% | 175,00 |
| 08.09.2026 | 78,73 | 79,68 | 77,84 | 79,34 | 0,69% | - |
| 07.09.2026 | 78,88 | 78,96 | 78,55 | 78,79 | 0,00% | 82,00 |
| 04.09.2026 | 78,87 | 79,70 | 78,39 | 78,79 | 0,07% | 28,00 |
| 03.09.2026 | 78,91 | 79,10 | 77,26 | 78,74 | -0,31% | 63,00 |
| 02.09.2026 | 78,13 | 80,11 | 78,04 | 78,98 | 0,98% | 500,00 |
| 01.09.2026 | 79,21 | 79,47 | 77,26 | 78,21 | -0,51% | 64,00 |
| 31.08.2026 | 82,19 | 82,27 | 78,22 | 78,61 | -4,37% | 45,00 |
| 28.08.2026 | 80,63 | 82,85 | 80,37 | 82,20 | 2,19% | 82,00 |
| 27.08.2026 | 83,57 | 84,17 | 80,27 | 80,44 | -3,57% | 121,00 |
| 26.08.2026 | 84,55 | 84,98 | 83,28 | 83,42 | -1,36% | - |
| 25.08.2026 | 85,52 | 85,56 | 84,07 | 84,57 | -0,77% | 100,00 |
| 24.08.2026 | 85,54 | 87,03 | 84,83 | 85,23 | -0,72% | 625,00 |
| 21.08.2026 | 85,29 | 86,76 | 85,28 | 85,85 | 0,65% | 15,00 |
| 20.08.2026 | 83,36 | 85,90 | 83,30 | 85,30 | -0,52% | - |
| 19.08.2026 | 87,17 | 87,68 | 84,49 | 85,74 | -5,69% | - |
| 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% | - |