35,380€
0,06%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,41 | 35,65 | 35,16 | 35,30 | -0,17% | - |
| 08.05.2025 | 35,11 | 36,39 | 34,91 | 35,36 | 1,04% | 333,00 |
| 07.05.2025 | 34,30 | 35,27 | 34,18 | 35,00 | 2,58% | - |
| 06.05.2025 | 33,86 | 34,41 | 33,24 | 34,12 | 0,56% | - |
| 05.05.2025 | 33,59 | 34,19 | 33,08 | 33,93 | 0,73% | 58,00 |
| 02.05.2025 | 32,72 | 33,78 | 32,45 | 33,68 | 4,05% | 33,00 |
| 30.04.2025 | 32,20 | 32,46 | 31,47 | 32,37 | 0,78% | - |
| 29.04.2025 | 31,71 | 32,26 | 31,23 | 32,12 | 1,82% | 200,00 |
| 28.04.2025 | 31,39 | 32,09 | 31,28 | 31,55 | -0,04% | - |
| 25.04.2025 | 32,28 | 32,62 | 31,32 | 31,56 | -1,98% | - |
| 24.04.2025 | 30,75 | 32,54 | 29,51 | 32,20 | 5,84% | - |
| 23.04.2025 | 30,53 | 31,63 | 30,05 | 30,42 | 2,13% | - |
| 22.04.2025 | 28,24 | 29,79 | 28,16 | 29,78 | 3,46% | - |
| 17.04.2025 | 27,95 | 29,11 | 27,86 | 28,79 | 2,81% | - |
| 16.04.2025 | 28,99 | 28,99 | 27,73 | 28,00 | -3,41% | 110,00 |
| 15.04.2025 | 28,07 | 29,24 | 28,01 | 28,99 | 2,57% | - |
| 14.04.2025 | 28,40 | 29,02 | 27,79 | 28,27 | -0,01% | 111,00 |
| 11.04.2025 | 28,26 | 28,71 | 27,13 | 28,27 | -0,34% | 100,00 |
| 10.04.2025 | 30,90 | 30,93 | 27,73 | 28,37 | -7,99% | - |
| 09.04.2025 | 27,14 | 30,89 | 27,00 | 30,83 | 10,41% | 320,00 |
| 08.04.2025 | 29,68 | 30,67 | 27,56 | 27,92 | -4,94% | 28,00 |
| 07.04.2025 | 29,69 | 31,05 | 28,72 | 29,37 | -3,58% | 511,00 |
| 04.04.2025 | 32,92 | 33,22 | 29,87 | 30,46 | -7,79% | 91,00 |
| 03.04.2025 | 35,93 | 35,93 | 32,05 | 33,03 | -8,19% | 25,00 |
| 02.04.2025 | 36,23 | 36,45 | 35,49 | 35,98 | -0,85% | - |
| 01.04.2025 | 35,78 | 36,40 | 35,53 | 36,29 | 1,64% | 31,00 |
| 31.03.2025 | 35,24 | 35,87 | 34,63 | 35,70 | 1,27% | 468,00 |
| 28.03.2025 | 37,40 | 37,52 | 35,23 | 35,25 | -5,61% | - |
| 27.03.2025 | 37,53 | 37,78 | 37,17 | 37,35 | -0,45% | - |
| 26.03.2025 | 37,33 | 37,72 | 37,15 | 37,52 | 0,61% | - |
| 25.03.2025 | 38,38 | 38,49 | 37,22 | 37,29 | -2,93% | - |
| 24.03.2025 | 38,75 | 39,25 | 38,12 | 38,42 | -1,11% | 32,00 |
| 21.03.2025 | 39,53 | 39,64 | 37,79 | 38,85 | -1,65% | - |
| 20.03.2025 | 40,43 | 40,89 | 39,30 | 39,50 | -1,96% | - |
| 19.03.2025 | 39,93 | 40,58 | 39,63 | 40,29 | 1,17% | - |
| 18.03.2025 | 39,95 | 40,22 | 39,37 | 39,82 | -0,44% | - |
| 17.03.2025 | 39,72 | 40,60 | 39,35 | 40,00 | 0,95% | - |
| 14.03.2025 | 39,61 | 40,85 | 39,22 | 39,62 | 0,40% | - |
| 13.03.2025 | 39,39 | 40,01 | 39,10 | 39,46 | 0,03% | - |
| 12.03.2025 | 41,38 | 41,75 | 39,17 | 39,45 | -3,91% | - |
| 11.03.2025 | 41,61 | 42,19 | 40,46 | 41,06 | -2,08% | - |
| 10.03.2025 | 41,45 | 42,32 | 40,94 | 41,93 | 1,11% | 160,00 |
| 07.03.2025 | 42,24 | 42,38 | 40,57 | 41,47 | -1,41% | - |
| 06.03.2025 | 42,57 | 42,86 | 41,79 | 42,06 | -1,60% | - |
| 05.03.2025 | 42,91 | 43,03 | 42,18 | 42,74 | 0,52% | 50,00 |
| 04.03.2025 | 43,59 | 43,82 | 42,19 | 42,52 | -1,83% | - |
| 03.03.2025 | 43,10 | 45,36 | 42,42 | 43,31 | 0,59% | - |
| 28.02.2025 | 41,83 | 43,29 | 41,70 | 43,06 | 2,47% | - |
| 27.02.2025 | 41,68 | 42,41 | 41,27 | 42,02 | 0,78% | - |
| 26.02.2025 | 42,68 | 43,18 | 41,36 | 41,70 | -1,36% | - |
| 25.02.2025 | 42,81 | 43,11 | 42,15 | 42,27 | -1,93% | - |
| 24.02.2025 | 41,65 | 43,33 | 41,65 | 43,10 | 2,45% | - |
| 21.02.2025 | 42,83 | 43,52 | 41,78 | 42,07 | -1,74% | - |
| 20.02.2025 | 42,08 | 42,84 | 41,80 | 42,82 | 1,24% | 1,00 |
| 19.02.2025 | 41,94 | 42,85 | 41,59 | 42,29 | 0,74% | 170,00 |
| 18.02.2025 | 42,21 | 42,85 | 41,48 | 41,98 | -0,75% | 110,00 |
| 17.02.2025 | 41,45 | 42,99 | 41,38 | 42,30 | 2,26% | 958,00 |
| 14.02.2025 | 40,23 | 41,46 | 40,23 | 41,36 | 2,52% | - |
| 13.02.2025 | 40,86 | 41,42 | 40,17 | 40,34 | -0,01% | - |
| 12.02.2025 | 40,11 | 40,72 | 39,60 | 40,35 | 1,35% | 21,00 |
| 11.02.2025 | 40,35 | 40,48 | 39,80 | 39,81 | -1,42% | 50,00 |
| 10.02.2025 | 42,95 | 42,95 | 40,38 | 40,38 | -2,98% | 9,00 |
| 07.02.2025 | 40,81 | 42,49 | 40,62 | 41,63 | 2,32% | - |
| 06.02.2025 | 41,84 | 42,45 | 40,49 | 40,68 | -2,55% | - |
| 05.02.2025 | 43,04 | 43,04 | 41,28 | 41,75 | -3,01% | - |
| 04.02.2025 | 43,92 | 44,11 | 42,87 | 43,04 | -1,43% | - |
| 03.02.2025 | 43,66 | 44,38 | 43,08 | 43,67 | -1,32% | - |
| 31.01.2025 | 46,28 | 46,74 | 43,70 | 44,25 | -4,56% | - |
| 30.01.2025 | 45,11 | 46,77 | 44,31 | 46,37 | 10,93% | - |
| 29.01.2025 | 41,42 | 42,55 | 41,32 | 41,80 | 0,94% | 5,00 |
| 28.01.2025 | 41,69 | 42,08 | 41,22 | 41,41 | -0,04% | - |
| 27.01.2025 | 41,36 | 41,98 | 40,79 | 41,42 | 0,01% | - |
| 24.01.2025 | 41,72 | 42,03 | 41,15 | 41,42 | -0,64% | 20,00 |
| 23.01.2025 | 42,36 | 42,63 | 41,45 | 41,69 | -1,31% | 25,00 |
| 22.01.2025 | 43,57 | 44,19 | 42,13 | 42,24 | -3,06% | - |
| 21.01.2025 | 43,09 | 43,87 | 42,99 | 43,57 | 1,12% | - |
| 20.01.2025 | 43,37 | 43,80 | 42,87 | 43,09 | -0,46% | - |
| 17.01.2025 | 42,67 | 43,75 | 42,55 | 43,29 | 1,40% | 300,00 |
| 16.01.2025 | 43,24 | 43,48 | 42,51 | 42,69 | -0,62% | 3,00 |
| 15.01.2025 | 43,47 | 44,48 | 42,81 | 42,96 | -1,18% | 105,00 |
| 14.01.2025 | 45,65 | 46,44 | 42,85 | 43,47 | -5,20% | 830,00 |
| 13.01.2025 | 46,08 | 46,44 | 45,54 | 45,85 | -0,37% | - |
| 10.01.2025 | 47,62 | 47,76 | 45,94 | 46,02 | -3,36% | - |
| 09.01.2025 | 47,50 | 47,73 | 47,46 | 47,63 | 0,01% | 10,00 |
| 08.01.2025 | 47,72 | 48,13 | 47,40 | 47,62 | -0,33% | - |
| 07.01.2025 | 49,26 | 49,45 | 47,56 | 47,78 | -2,39% | - |
| 06.01.2025 | 49,01 | 50,04 | 48,29 | 48,95 | 0,16% | - |
| 03.01.2025 | 48,80 | 50,19 | 48,13 | 48,87 | 0,64% | 700,00 |
| 02.01.2025 | 49,05 | 50,18 | 48,42 | 48,56 | -0,10% | - |
| 30.12.2024 | 49,59 | 49,59 | 48,61 | 48,61 | -1,71% | 100,00 |
| 27.12.2024 | 49,65 | 50,23 | 49,13 | 49,45 | -0,40% | - |
| 23.12.2024 | 50,13 | 50,65 | 49,33 | 49,65 | -0,94% | - |
| 20.12.2024 | 49,70 | 50,20 | 48,93 | 50,13 | 0,85% | - |
| 19.12.2024 | 49,80 | 49,95 | 48,97 | 49,70 | -0,20% | - |
| 18.12.2024 | 51,04 | 51,55 | 49,07 | 49,80 | -2,44% | - |
| 17.12.2024 | 49,87 | 51,26 | 49,56 | 51,05 | 2,36% | - |
| 16.12.2024 | 51,46 | 51,60 | 49,82 | 49,87 | -2,86% | 9,00 |
| 13.12.2024 | 51,32 | 51,75 | 50,13 | 51,34 | 0,03% | 15,00 |
| 12.12.2024 | 52,10 | 52,54 | 51,28 | 51,32 | -1,47% | 300,00 |
| 11.12.2024 | 52,34 | 52,57 | 51,53 | 52,09 | -0,49% | - |