35,220€
-4,91%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,03 | 37,11 | 35,06 | 35,22 | -4,91% | 400,00 |
| 14.11.2024 | 37,29 | 37,82 | 37,02 | 37,04 | -0,69% | - |
| 13.11.2024 | 37,11 | 37,59 | 36,67 | 37,30 | 0,41% | - |
| 12.11.2024 | 37,91 | 37,98 | 36,64 | 37,15 | -2,03% | - |
| 11.11.2024 | 38,44 | 39,05 | 37,63 | 37,92 | -1,38% | 40,00 |
| 08.11.2024 | 38,37 | 38,50 | 37,65 | 38,45 | 0,20% | - |
| 07.11.2024 | 37,72 | 38,57 | 37,33 | 38,37 | 1,84% | - |
| 06.11.2024 | 36,29 | 38,74 | 36,29 | 37,68 | 6,23% | - |
| 05.11.2024 | 36,65 | 36,65 | 35,06 | 35,47 | -3,25% | 14,00 |
| 04.11.2024 | 36,10 | 36,91 | 35,78 | 36,66 | 1,54% | - |
| 01.11.2024 | 37,11 | 37,78 | 36,10 | 36,10 | -2,72% | - |
| 31.10.2024 | 37,89 | 38,47 | 36,59 | 37,11 | -2,67% | - |
| 30.10.2024 | 39,90 | 41,14 | 37,03 | 38,13 | -4,38% | - |
| 29.10.2024 | 41,89 | 42,27 | 39,79 | 39,87 | -4,82% | - |
| 28.10.2024 | 40,93 | 42,13 | 40,63 | 41,89 | 2,46% | - |
| 25.10.2024 | 40,91 | 41,42 | 40,49 | 40,89 | -0,07% | - |
| 24.10.2024 | 39,69 | 41,33 | 39,58 | 40,91 | 3,16% | - |
| 23.10.2024 | 40,77 | 40,96 | 39,50 | 39,66 | -2,81% | 79,00 |
| 22.10.2024 | 40,50 | 40,89 | 39,97 | 40,81 | 0,75% | 100,00 |
| 21.10.2024 | 41,76 | 41,82 | 40,15 | 40,50 | -3,01% | - |
| 18.10.2024 | 41,69 | 42,30 | 41,10 | 41,76 | 0,17% | - |
| 17.10.2024 | 41,12 | 42,11 | 40,89 | 41,69 | 1,96% | - |
| 16.10.2024 | 41,33 | 42,08 | 40,88 | 40,89 | -1,09% | - |
| 15.10.2024 | 41,72 | 42,03 | 41,11 | 41,34 | -0,91% | 25,00 |
| 14.10.2024 | 40,74 | 41,85 | 38,37 | 41,72 | 1,83% | 300,00 |
| 11.10.2024 | 39,88 | 41,24 | 39,72 | 40,97 | 2,63% | - |
| 10.10.2024 | 40,60 | 40,77 | 39,77 | 39,92 | -1,70% | 49,00 |
| 09.10.2024 | 39,38 | 41,09 | 39,29 | 40,61 | 3,04% | - |
| 08.10.2024 | 40,54 | 40,68 | 39,17 | 39,41 | -2,81% | - |
| 07.10.2024 | 40,50 | 40,86 | 39,80 | 40,55 | 0,05% | 300,00 |
| 04.10.2024 | 39,78 | 41,19 | 39,56 | 40,53 | 1,83% | - |
| 03.10.2024 | 38,89 | 39,81 | 37,84 | 39,80 | 2,39% | - |
| 02.10.2024 | 36,87 | 39,82 | 36,54 | 38,87 | 5,55% | 63,00 |
| 01.10.2024 | 37,49 | 37,76 | 36,22 | 36,83 | -0,89% | 300,00 |
| 30.09.2024 | 37,31 | 37,84 | 36,75 | 37,16 | -0,59% | - |
| 27.09.2024 | 36,75 | 37,73 | 36,68 | 37,38 | 1,66% | - |
| 26.09.2024 | 36,69 | 37,48 | 36,43 | 36,77 | 0,22% | 30,00 |
| 25.09.2024 | 36,54 | 36,83 | 36,23 | 36,69 | 0,41% | - |
| 24.09.2024 | 37,27 | 37,86 | 36,41 | 36,54 | -1,88% | - |
| 23.09.2024 | 37,10 | 37,66 | 36,61 | 37,24 | 0,17% | - |
| 20.09.2024 | 37,25 | 37,29 | 36,23 | 37,17 | -0,20% | - |
| 19.09.2024 | 36,22 | 37,77 | 36,20 | 37,25 | 2,55% | - |
| 18.09.2024 | 36,22 | 37,26 | 35,79 | 36,32 | 0,33% | 100,00 |
| 17.09.2024 | 35,42 | 36,23 | 35,14 | 36,20 | 2,14% | - |
| 16.09.2024 | 35,24 | 35,94 | 34,35 | 35,44 | 0,98% | 400,00 |
| 13.09.2024 | 33,04 | 35,20 | 32,88 | 35,10 | 6,35% | - |
| 12.09.2024 | 32,90 | 33,36 | 32,03 | 33,00 | 0,30% | 187,00 |
| 11.09.2024 | 32,76 | 33,02 | 31,66 | 32,90 | 0,24% | - |
| 10.09.2024 | 32,81 | 33,03 | 31,74 | 32,82 | 0,45% | - |
| 09.09.2024 | 33,24 | 34,13 | 32,40 | 32,67 | -1,18% | - |
| 06.09.2024 | 33,38 | 34,07 | 32,91 | 33,06 | -0,85% | - |
| 05.09.2024 | 33,46 | 34,54 | 32,68 | 33,35 | -0,42% | - |
| 04.09.2024 | 32,89 | 34,17 | 32,28 | 33,49 | 1,82% | - |
| 03.09.2024 | 34,07 | 34,07 | 32,78 | 32,89 | -3,46% | - |
| 02.09.2024 | 34,07 | 34,07 | 33,93 | 34,07 | 0,09% | - |
| 30.08.2024 | 33,55 | 34,25 | 33,31 | 34,04 | 1,58% | - |
| 29.08.2024 | 33,35 | 34,43 | 33,31 | 33,51 | 0,39% | - |
| 28.08.2024 | 33,80 | 34,01 | 32,81 | 33,38 | -1,17% | - |
| 27.08.2024 | 33,58 | 34,16 | 32,93 | 33,77 | 0,57% | - |
| 26.08.2024 | 34,21 | 35,30 | 33,18 | 33,58 | -1,86% | - |
| 23.08.2024 | 32,86 | 34,74 | 32,86 | 34,22 | 4,25% | - |
| 22.08.2024 | 32,57 | 33,33 | 32,21 | 32,82 | 0,75% | - |
| 21.08.2024 | 32,62 | 33,14 | 32,49 | 32,58 | -0,18% | 39,00 |
| 20.08.2024 | 33,20 | 33,34 | 32,47 | 32,64 | -1,79% | - |
| 19.08.2024 | 33,54 | 33,88 | 33,10 | 33,23 | -0,89% | - |
| 16.08.2024 | 33,94 | 34,42 | 33,51 | 33,53 | -1,11% | - |
| 15.08.2024 | 32,00 | 33,95 | 31,71 | 33,91 | 6,23% | - |
| 14.08.2024 | 32,21 | 32,42 | 31,38 | 31,92 | -0,69% | - |
| 13.08.2024 | 32,45 | 33,08 | 31,77 | 32,14 | -0,88% | - |
| 12.08.2024 | 32,53 | 33,27 | 32,30 | 32,43 | -0,37% | - |
| 09.08.2024 | 33,05 | 33,25 | 32,17 | 32,55 | -1,41% | - |
| 08.08.2024 | 31,97 | 33,46 | 31,54 | 33,01 | 3,24% | - |
| 07.08.2024 | 31,62 | 33,36 | 31,62 | 31,97 | 1,26% | 2,00 |
| 06.08.2024 | 30,32 | 32,41 | 30,31 | 31,58 | 4,16% | - |
| 05.08.2024 | 34,24 | 34,24 | 29,54 | 30,32 | -7,27% | 71,00 |
| 02.08.2024 | 34,92 | 34,92 | 32,12 | 32,69 | -6,75% | - |
| 01.08.2024 | 36,97 | 37,07 | 34,35 | 35,06 | -5,02% | - |
| 31.07.2024 | 35,70 | 38,75 | 35,26 | 36,91 | 4,49% | 29,00 |
| 30.07.2024 | 33,75 | 35,50 | 33,62 | 35,32 | 4,69% | - |
| 29.07.2024 | 32,30 | 33,81 | 32,22 | 33,74 | 4,65% | - |
| 26.07.2024 | 30,54 | 32,34 | 30,54 | 32,24 | 5,57% | - |
| 25.07.2024 | 31,93 | 31,98 | 30,11 | 30,54 | -3,16% | - |
| 24.07.2024 | 33,67 | 33,83 | 31,42 | 31,54 | -6,88% | - |
| 23.07.2024 | 33,45 | 34,07 | 33,24 | 33,87 | 1,23% | - |
| 22.07.2024 | 33,87 | 34,33 | 33,04 | 33,46 | -1,17% | - |
| 19.07.2024 | 33,96 | 33,96 | 33,14 | 33,85 | 0,95% | - |
| 18.07.2024 | 35,87 | 35,93 | 33,41 | 33,53 | -5,26% | 35,00 |
| 17.07.2024 | 36,18 | 36,81 | 35,15 | 35,39 | -2,18% | - |
| 16.07.2024 | 36,00 | 36,66 | 35,23 | 36,18 | 0,47% | - |
| 15.07.2024 | 36,76 | 36,88 | 35,71 | 36,02 | -2,01% | - |
| 12.07.2024 | 35,96 | 37,08 | 35,79 | 36,76 | 2,23% | - |
| 11.07.2024 | 33,81 | 36,15 | 33,60 | 35,96 | 6,35% | - |
| 10.07.2024 | 34,09 | 34,59 | 33,51 | 33,81 | -0,84% | - |
| 09.07.2024 | 34,95 | 35,01 | 33,67 | 34,10 | -2,43% | 4,00 |
| 08.07.2024 | 34,33 | 34,99 | 34,25 | 34,95 | 1,82% | - |
| 05.07.2024 | 34,89 | 35,09 | 34,07 | 34,32 | -1,62% | 29,00 |
| 04.07.2024 | 34,98 | 35,16 | 34,87 | 34,89 | -0,12% | - |
| 03.07.2024 | 34,83 | 36,09 | 34,58 | 34,93 | 0,27% | - |
| 02.07.2024 | 35,42 | 35,42 | 34,09 | 34,84 | -1,21% | - |
| 01.07.2024 | 36,85 | 37,19 | 35,03 | 35,26 | -5,16% | - |