47,003€
-1,68%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,81 | 48,08 | 45,93 | 47,00 | -1,68% | 34,00 |
| 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% | - |
| 12.09.2024 | 35,62 | 35,89 | 35,13 | 35,47 | -0,39% | - |
| 11.09.2024 | 35,59 | 35,76 | 35,19 | 35,61 | 0,07% | - |
| 10.09.2024 | 36,26 | 36,64 | 35,28 | 35,59 | -1,85% | - |
| 09.09.2024 | 35,79 | 36,35 | 35,32 | 36,26 | 1,38% | - |
| 06.09.2024 | 36,18 | 36,27 | 35,61 | 35,76 | -1,15% | - |
| 05.09.2024 | 35,83 | 36,18 | 35,39 | 36,18 | 0,98% | - |
| 04.09.2024 | 34,97 | 36,10 | 34,84 | 35,83 | 2,44% | - |
| 03.09.2024 | 35,28 | 35,66 | 34,93 | 34,97 | -0,87% | - |
| 02.09.2024 | 35,28 | 35,37 | 35,05 | 35,28 | 0,00% | - |
| 30.08.2024 | 34,95 | 35,38 | 34,78 | 35,28 | 0,96% | - |
| 29.08.2024 | 34,95 | 35,68 | 34,82 | 34,95 | -0,04% | - |
| 28.08.2024 | 35,78 | 35,94 | 34,72 | 34,96 | -2,09% | - |
| 27.08.2024 | 36,33 | 36,45 | 35,67 | 35,70 | -1,65% | - |
| 26.08.2024 | 36,34 | 36,94 | 36,17 | 36,30 | -0,10% | - |
| 23.08.2024 | 36,92 | 36,92 | 35,88 | 36,34 | -1,58% | 245,00 |
| 22.08.2024 | 37,12 | 37,32 | 36,77 | 36,92 | -0,55% | - |
| 21.08.2024 | 36,67 | 37,33 | 36,67 | 37,13 | 1,25% | - |
| 20.08.2024 | 36,98 | 36,98 | 36,43 | 36,67 | -0,85% | - |
| 19.08.2024 | 36,60 | 37,18 | 36,51 | 36,98 | 1,16% | - |
| 16.08.2024 | 36,58 | 37,09 | 36,34 | 36,56 | -0,03% | 11,00 |
| 15.08.2024 | 35,87 | 36,88 | 35,48 | 36,57 | 1,95% | 210,00 |
| 14.08.2024 | 35,75 | 35,93 | 35,01 | 35,87 | 0,32% | 20,00 |
| 13.08.2024 | 35,54 | 36,32 | 35,19 | 35,76 | 1,87% | - |
| 12.08.2024 | 35,37 | 35,63 | 34,68 | 35,10 | -0,76% | - |
| 09.08.2024 | 36,55 | 36,62 | 34,68 | 35,37 | -3,24% | - |
| 08.08.2024 | 35,23 | 36,88 | 34,80 | 36,55 | 3,84% | - |
| 07.08.2024 | 35,22 | 35,80 | 34,98 | 35,20 | -0,06% | 70,00 |
| 06.08.2024 | 34,57 | 35,48 | 34,46 | 35,22 | 1,76% | - |
| 05.08.2024 | 34,83 | 34,83 | 32,73 | 34,61 | -0,63% | - |
| 02.08.2024 | 35,61 | 35,61 | 34,16 | 34,83 | -2,20% | - |
| 01.08.2024 | 36,72 | 37,02 | 35,49 | 35,61 | -2,86% | - |
| 31.07.2024 | 36,65 | 37,27 | 36,42 | 36,66 | 0,04% | 50,00 |
| 30.07.2024 | 36,36 | 37,28 | 36,36 | 36,65 | 0,31% | - |
| 29.07.2024 | 36,11 | 36,91 | 35,90 | 36,53 | 1,17% | - |
| 26.07.2024 | 36,23 | 36,68 | 35,84 | 36,11 | -0,66% | - |
| 25.07.2024 | 36,59 | 37,75 | 35,80 | 36,35 | -0,66% | - |
| 24.07.2024 | 37,93 | 38,01 | 35,51 | 36,59 | -3,51% | - |
| 23.07.2024 | 38,05 | 38,27 | 37,46 | 37,92 | -0,35% | - |
| 22.07.2024 | 37,70 | 38,27 | 37,61 | 38,06 | 0,91% | 68,00 |
| 19.07.2024 | 37,71 | 38,01 | 37,21 | 37,71 | -0,16% | - |
| 18.07.2024 | 38,80 | 38,90 | 37,56 | 37,77 | -2,42% | - |
| 17.07.2024 | 39,36 | 39,45 | 38,51 | 38,71 | -1,48% | 11,00 |
| 16.07.2024 | 38,94 | 39,63 | 38,58 | 39,29 | 0,89% | - |
| 15.07.2024 | 39,13 | 39,38 | 38,65 | 38,94 | -0,45% | - |
| 12.07.2024 | 38,86 | 39,41 | 38,77 | 39,12 | 0,68% | - |
| 11.07.2024 | 38,46 | 39,20 | 38,09 | 38,86 | 1,76% | 10,00 |
| 10.07.2024 | 38,48 | 38,70 | 38,03 | 38,19 | -0,77% | 170,00 |
| 09.07.2024 | 38,41 | 38,87 | 38,09 | 38,48 | 0,20% | 68,00 |
| 08.07.2024 | 38,76 | 39,05 | 38,25 | 38,41 | -1,00% | - |