41,008€
-1,77%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 41,84 | 42,45 | 40,97 | 41,02 | -1,73% | - |
| 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% | - |
| 10.12.2024 | 52,25 | 52,72 | 51,52 | 52,34 | 0,17% | 4,00 |
| 09.12.2024 | 51,48 | 53,45 | 51,12 | 52,25 | 2,06% | - |
| 06.12.2024 | 50,72 | 51,93 | 50,41 | 51,20 | 0,94% | - |
| 05.12.2024 | 51,75 | 51,94 | 50,71 | 50,72 | -1,99% | - |
| 04.12.2024 | 51,18 | 51,97 | 51,18 | 51,75 | 1,10% | 175,00 |
| 03.12.2024 | 52,43 | 52,95 | 50,91 | 51,19 | -2,38% | 5,00 |
| 02.12.2024 | 50,05 | 52,60 | 50,05 | 52,44 | 4,45% | 20,00 |
| 29.11.2024 | 48,81 | 50,77 | 48,69 | 50,20 | 2,85% | - |
| 28.11.2024 | 48,58 | 48,91 | 48,58 | 48,81 | 0,48% | - |
| 27.11.2024 | 48,62 | 49,24 | 48,27 | 48,58 | -0,10% | - |
| 26.11.2024 | 49,10 | 49,10 | 48,36 | 48,63 | -0,97% | 25,00 |
| 25.11.2024 | 47,99 | 49,25 | 47,72 | 49,10 | 2,29% | - |
| 22.11.2024 | 47,81 | 48,51 | 45,92 | 48,00 | 0,40% | 69,00 |
| 21.11.2024 | 47,01 | 47,96 | 46,71 | 47,81 | 1,28% | - |
| 20.11.2024 | 46,29 | 47,39 | 45,49 | 47,21 | 1,99% | - |
| 19.11.2024 | 45,98 | 46,57 | 45,77 | 46,29 | 0,66% | - |
| 18.11.2024 | 45,34 | 46,40 | 44,89 | 45,98 | 1,42% | - |
| 15.11.2024 | 45,99 | 46,32 | 45,33 | 45,34 | -1,43% | 14,00 |
| 14.11.2024 | 46,96 | 47,30 | 45,58 | 45,99 | -2,07% | - |
| 13.11.2024 | 46,20 | 47,06 | 45,73 | 46,96 | 1,64% | - |
| 12.11.2024 | 47,33 | 47,54 | 46,13 | 46,21 | -2,38% | - |
| 11.11.2024 | 47,16 | 47,96 | 47,02 | 47,33 | 0,38% | - |
| 08.11.2024 | 47,73 | 48,11 | 45,41 | 47,16 | -1,19% | - |
| 07.11.2024 | 47,16 | 48,15 | 46,95 | 47,72 | 1,18% | - |
| 06.11.2024 | 47,19 | 48,02 | 46,17 | 47,17 | 2,74% | 262,00 |
| 05.11.2024 | 47,00 | 47,02 | 45,71 | 45,91 | -2,66% | - |
| 04.11.2024 | 47,67 | 47,67 | 47,00 | 47,16 | -1,08% | - |
| 01.11.2024 | 47,70 | 48,89 | 47,37 | 47,67 | -0,06% | 146,00 |
| 31.10.2024 | 48,93 | 48,94 | 47,65 | 47,70 | -2,51% | - |
| 30.10.2024 | 49,53 | 49,53 | 48,64 | 48,93 | -1,21% | - |
| 29.10.2024 | 49,73 | 50,29 | 49,15 | 49,53 | -0,40% | - |
| 28.10.2024 | 48,92 | 49,83 | 48,91 | 49,73 | 1,64% | - |
| 25.10.2024 | 48,36 | 49,95 | 48,36 | 48,93 | 1,18% | - |
| 24.10.2024 | 48,72 | 49,33 | 47,51 | 48,36 | -0,78% | - |
| 23.10.2024 | 47,58 | 49,07 | 45,37 | 48,74 | 2,43% | - |
| 22.10.2024 | 47,16 | 48,09 | 46,93 | 47,58 | 0,91% | - |
| 21.10.2024 | 47,49 | 47,55 | 46,69 | 47,15 | -0,72% | - |
| 18.10.2024 | 46,81 | 48,09 | 46,81 | 47,50 | 1,46% | 104,00 |
| 17.10.2024 | 47,43 | 47,53 | 46,58 | 46,81 | -1,51% | - |
| 16.10.2024 | 46,70 | 47,71 | 46,70 | 47,53 | 1,77% | - |
| 15.10.2024 | 47,75 | 48,09 | 45,79 | 46,70 | -2,19% | 60,00 |
| 14.10.2024 | 48,26 | 48,51 | 44,32 | 47,75 | -1,14% | 140,00 |
| 11.10.2024 | 47,56 | 48,78 | 47,25 | 48,30 | 1,61% | - |
| 10.10.2024 | 47,47 | 47,90 | 47,08 | 47,54 | 0,59% | - |
| 09.10.2024 | 47,21 | 47,62 | 46,31 | 47,26 | 0,12% | - |
| 08.10.2024 | 48,48 | 48,48 | 44,70 | 47,20 | -2,64% | 30,00 |
| 07.10.2024 | 47,90 | 50,30 | 47,90 | 48,48 | 1,26% | 30,00 |
| 04.10.2024 | 47,12 | 48,42 | 46,55 | 47,88 | 1,48% | 40,00 |
| 03.10.2024 | 46,92 | 47,20 | 45,78 | 47,18 | 0,46% | - |
| 02.10.2024 | 46,83 | 47,98 | 46,72 | 46,97 | 0,37% | 12,00 |
| 01.10.2024 | 44,81 | 47,34 | 44,70 | 46,79 | 4,11% | - |
| 30.09.2024 | 45,77 | 47,42 | 44,84 | 44,95 | -1,71% | 100,00 |
| 27.09.2024 | 43,31 | 46,12 | 43,31 | 45,73 | 5,50% | 35,00 |
| 26.09.2024 | 40,27 | 43,60 | 39,88 | 43,34 | 7,63% | 251,00 |
| 25.09.2024 | 39,69 | 40,34 | 38,80 | 40,27 | 1,69% | - |
| 24.09.2024 | 38,02 | 40,72 | 37,46 | 39,60 | 4,16% | - |
| 23.09.2024 | 37,57 | 38,52 | 37,49 | 38,02 | 0,94% | - |
| 20.09.2024 | 37,72 | 38,17 | 37,33 | 37,67 | -0,17% | - |
| 19.09.2024 | 37,13 | 38,29 | 36,81 | 37,73 | 2,72% | 250,00 |
| 18.09.2024 | 37,28 | 37,36 | 36,64 | 36,73 | -1,45% | - |
| 17.09.2024 | 36,14 | 37,41 | 35,66 | 37,27 | 3,13% | 210,00 |
| 16.09.2024 | 36,14 | 36,37 | 35,81 | 36,14 | 0,08% | - |
| 13.09.2024 | 35,43 | 36,39 | 35,40 | 36,11 | 1,80% | - |