33,830€
-5,97%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,96 | 36,54 | 33,51 | 33,78 | -6,11% | 60,00 |
| 20.02.2025 | 36,33 | 36,74 | 35,84 | 35,98 | -1,31% | - |
| 19.02.2025 | 37,72 | 38,07 | 36,26 | 36,46 | -3,69% | - |
| 18.02.2025 | 37,95 | 38,20 | 37,37 | 37,85 | -0,26% | - |
| 17.02.2025 | 37,59 | 38,04 | 37,59 | 37,95 | 0,11% | - |
| 14.02.2025 | 37,12 | 38,07 | 37,10 | 37,91 | 2,13% | 55,00 |
| 13.02.2025 | 35,45 | 37,18 | 35,13 | 37,12 | 8,28% | - |
| 12.02.2025 | 34,25 | 34,78 | 33,46 | 34,28 | 0,17% | - |
| 11.02.2025 | 34,51 | 34,91 | 34,03 | 34,23 | -0,84% | - |
| 10.02.2025 | 34,60 | 34,91 | 33,65 | 34,52 | -0,22% | 3,00 |
| 07.02.2025 | 34,96 | 35,74 | 34,37 | 34,59 | -1,23% | - |
| 06.02.2025 | 34,91 | 35,79 | 34,71 | 35,03 | 0,39% | - |
| 05.02.2025 | 34,64 | 34,97 | 34,23 | 34,89 | 0,16% | - |
| 04.02.2025 | 34,63 | 34,87 | 34,12 | 34,84 | 0,85% | - |
| 03.02.2025 | 32,48 | 35,00 | 32,47 | 34,54 | -0,61% | - |
| 31.01.2025 | 34,86 | 35,25 | 34,58 | 34,76 | -0,20% | - |
| 30.01.2025 | 34,29 | 35,09 | 33,91 | 34,83 | 1,76% | - |
| 29.01.2025 | 34,10 | 34,39 | 33,85 | 34,22 | -0,09% | - |
| 28.01.2025 | 33,19 | 34,29 | 33,19 | 34,26 | 2,72% | 5,00 |
| 27.01.2025 | 33,07 | 33,46 | 32,11 | 33,35 | 1,13% | 70,00 |
| 24.01.2025 | 32,69 | 33,49 | 32,46 | 32,98 | 0,55% | - |
| 23.01.2025 | 32,34 | 33,08 | 32,30 | 32,80 | 1,25% | - |
| 22.01.2025 | 32,82 | 33,20 | 32,17 | 32,39 | -1,40% | 135,00 |
| 21.01.2025 | 32,79 | 33,26 | 32,63 | 32,85 | 0,18% | 12,00 |
| 20.01.2025 | 33,03 | 33,06 | 32,75 | 32,79 | -1,06% | - |
| 17.01.2025 | 32,13 | 33,24 | 32,13 | 33,14 | 2,57% | 50,00 |
| 16.01.2025 | 32,61 | 32,68 | 31,86 | 32,31 | -0,42% | - |
| 15.01.2025 | 31,89 | 33,60 | 31,89 | 32,45 | 0,73% | 15,00 |
| 14.01.2025 | 31,26 | 32,53 | 31,26 | 32,21 | 2,57% | - |
| 13.01.2025 | 30,78 | 31,77 | 30,32 | 31,41 | 2,31% | 2,00 |
| 10.01.2025 | 31,00 | 31,31 | 30,04 | 30,70 | -0,98% | - |
| 09.01.2025 | 30,96 | 31,08 | 30,94 | 31,00 | -0,06% | - |
| 08.01.2025 | 31,93 | 32,15 | 30,84 | 31,02 | -2,80% | - |
| 07.01.2025 | 32,33 | 33,00 | 31,75 | 31,91 | -0,68% | - |
| 06.01.2025 | 31,47 | 32,87 | 31,32 | 32,13 | 1,95% | 20,00 |
| 03.01.2025 | 31,78 | 31,90 | 30,97 | 31,51 | -0,66% | - |
| 02.01.2025 | 31,65 | 33,06 | 31,55 | 31,72 | 0,92% | 8,00 |
| 30.12.2024 | 31,71 | 31,79 | 31,43 | 31,43 | -0,73% | - |
| 27.12.2024 | 31,70 | 32,19 | 31,43 | 31,67 | -0,11% | 8,00 |
| 23.12.2024 | 31,55 | 32,06 | 31,20 | 31,70 | 0,49% | - |
| 20.12.2024 | 32,20 | 32,47 | 31,22 | 31,55 | -2,02% | - |
| 19.12.2024 | 32,73 | 33,54 | 31,75 | 32,20 | -1,56% | 80,00 |
| 18.12.2024 | 34,44 | 34,88 | 32,45 | 32,71 | -5,08% | - |
| 17.12.2024 | 34,76 | 34,90 | 34,11 | 34,46 | -0,89% | - |
| 16.12.2024 | 35,25 | 35,86 | 34,56 | 34,77 | -1,60% | - |
| 13.12.2024 | 36,15 | 36,60 | 35,05 | 35,33 | -2,99% | - |
| 12.12.2024 | 35,12 | 37,43 | 35,12 | 36,42 | 3,71% | - |
| 11.12.2024 | 35,07 | 35,53 | 34,62 | 35,12 | 0,02% | - |
| 10.12.2024 | 34,67 | 35,97 | 34,15 | 35,11 | 1,26% | - |
| 09.12.2024 | 35,98 | 36,10 | 34,67 | 34,67 | -2,42% | - |
| 06.12.2024 | 36,01 | 36,62 | 35,53 | 35,53 | -1,33% | - |
| 05.12.2024 | 36,36 | 36,94 | 35,72 | 36,01 | -0,97% | - |
| 04.12.2024 | 36,33 | 36,81 | 35,84 | 36,36 | 0,10% | - |
| 03.12.2024 | 36,82 | 37,64 | 34,72 | 36,33 | -1,36% | - |
| 02.12.2024 | 36,38 | 37,73 | 36,33 | 36,83 | 1,21% | - |
| 29.11.2024 | 36,34 | 37,02 | 36,18 | 36,39 | 0,14% | - |
| 28.11.2024 | 36,20 | 36,61 | 36,20 | 36,34 | 0,17% | - |
| 27.11.2024 | 36,88 | 37,26 | 36,11 | 36,28 | -1,73% | - |
| 26.11.2024 | 37,55 | 37,66 | 36,58 | 36,92 | -1,68% | 4,00 |
| 25.11.2024 | 36,09 | 38,01 | 35,92 | 37,55 | 3,97% | - |
| 22.11.2024 | 35,96 | 36,41 | 35,81 | 36,12 | 0,43% | - |
| 21.11.2024 | 35,42 | 36,41 | 35,16 | 35,96 | 1,54% | - |
| 20.11.2024 | 35,28 | 35,71 | 34,97 | 35,42 | 0,34% | - |
| 19.11.2024 | 34,50 | 35,38 | 33,67 | 35,30 | 2,35% | - |
| 18.11.2024 | 35,22 | 35,51 | 34,37 | 34,49 | -2,09% | - |
| 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% | - |