39,810€
-0,24%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 39,67 | 39,96 | 39,67 | 39,83 | -0,20% | - |
| 19.08.2026 | 39,25 | 39,96 | 38,67 | 39,91 | 0,95% | - |
| 18.08.2026 | 39,24 | 39,85 | 39,06 | 39,53 | 0,46% | 100,00 |
| 17.08.2026 | 40,00 | 40,20 | 39,04 | 39,35 | -1,76% | - |
| 14.08.2026 | 39,64 | 40,19 | 39,45 | 40,06 | 1,09% | - |
| 13.08.2026 | 39,53 | 39,79 | 39,33 | 39,63 | -0,15% | - |
| 12.08.2026 | 39,67 | 39,79 | 39,24 | 39,69 | 0,34% | - |
| 11.08.2026 | 39,44 | 39,82 | 39,17 | 39,55 | 0,60% | - |
| 10.08.2026 | 39,64 | 40,07 | 39,10 | 39,32 | -1,08% | - |
| 07.08.2026 | 40,05 | 40,38 | 39,01 | 39,75 | -0,44% | - |
| 06.08.2026 | 40,03 | 40,12 | 39,40 | 39,92 | 0,57% | - |
| 05.08.2026 | 40,47 | 41,08 | 39,69 | 39,70 | -0,86% | - |
| 04.08.2026 | 40,98 | 41,19 | 39,72 | 40,04 | -2,35% | 1.187,00 |
| 03.08.2026 | 42,63 | 43,04 | 40,38 | 41,01 | -3,62% | - |
| 31.07.2026 | 43,26 | 43,64 | 42,34 | 42,55 | -1,33% | 50,00 |
| 30.07.2026 | 42,37 | 43,33 | 41,76 | 43,12 | 1,72% | - |
| 29.07.2026 | 42,28 | 42,65 | 42,09 | 42,39 | 0,07% | - |
| 28.07.2026 | 42,02 | 42,88 | 42,02 | 42,36 | 0,82% | - |
| 27.07.2026 | 40,91 | 42,11 | 40,75 | 42,02 | 3,95% | - |
| 24.07.2026 | 40,70 | 40,99 | 39,84 | 40,42 | -0,66% | - |
| 23.07.2026 | 37,68 | 41,00 | 37,63 | 40,69 | 2,45% | - |
| 22.07.2026 | 39,76 | 40,54 | 39,60 | 39,72 | -0,70% | 40,00 |
| 21.07.2026 | 40,25 | 40,38 | 39,71 | 40,00 | -0,34% | - |
| 20.07.2026 | 39,51 | 40,24 | 39,49 | 40,13 | 1,38% | 335,00 |
| 17.07.2026 | 39,65 | 40,51 | 39,36 | 39,59 | -0,78% | - |
| 16.07.2026 | 39,11 | 40,06 | 39,06 | 39,90 | 2,18% | - |
| 15.07.2026 | 39,31 | 39,44 | 38,59 | 39,05 | -0,51% | - |
| 14.07.2026 | 40,39 | 40,47 | 39,04 | 39,25 | -2,50% | - |
| 13.07.2026 | 40,90 | 41,34 | 40,20 | 40,25 | -1,66% | - |
| 10.07.2026 | 40,64 | 41,24 | 40,54 | 40,93 | 1,25% | - |
| 09.07.2026 | 40,43 | 40,89 | 39,49 | 40,43 | 0,21% | - |
| 08.07.2026 | 40,51 | 41,10 | 40,12 | 40,34 | 0,19% | - |
| 07.07.2026 | 40,68 | 41,01 | 39,96 | 40,27 | -1,30% | - |
| 06.07.2026 | 41,07 | 41,64 | 40,03 | 40,80 | -0,67% | - |
| 03.07.2026 | 41,22 | 41,22 | 40,94 | 41,07 | -0,19% | - |
| 02.07.2026 | 40,41 | 41,45 | 40,41 | 41,15 | 1,50% | - |
| 01.07.2026 | 40,54 | 40,72 | 40,07 | 40,54 | 0,35% | - |
| 30.06.2026 | 40,46 | 40,85 | 40,16 | 40,40 | -0,22% | - |
| 29.06.2026 | 41,63 | 41,75 | 40,45 | 40,49 | -2,00% | - |
| 26.06.2026 | 40,70 | 41,70 | 40,32 | 41,32 | 1,80% | - |
| 25.06.2026 | 42,05 | 42,40 | 40,51 | 40,59 | -3,87% | - |
| 24.06.2026 | 41,96 | 42,79 | 41,96 | 42,22 | 0,04% | - |
| 23.06.2026 | 41,78 | 42,47 | 41,49 | 42,21 | 1,43% | - |
| 22.06.2026 | 42,37 | 42,72 | 41,24 | 41,61 | -2,11% | - |
| 19.06.2026 | 42,45 | 42,54 | 42,45 | 42,51 | 0,94% | - |
| 18.06.2026 | 41,90 | 42,73 | 41,83 | 42,11 | 0,73% | - |
| 17.06.2026 | 42,18 | 42,43 | 41,67 | 41,81 | -1,17% | 118,00 |
| 16.06.2026 | 42,80 | 43,26 | 42,27 | 42,30 | -0,94% | - |
| 15.06.2026 | 43,54 | 44,30 | 42,40 | 42,70 | -1,59% | - |
| 12.06.2026 | 43,62 | 44,67 | 43,36 | 43,39 | -0,88% | - |
| 11.06.2026 | 43,95 | 44,51 | 43,53 | 43,78 | -0,44% | - |
| 10.06.2026 | 44,62 | 44,97 | 43,81 | 43,97 | -1,74% | - |
| 09.06.2026 | 43,90 | 45,29 | 43,90 | 44,75 | 1,49% | 1,00 |
| 08.06.2026 | 43,49 | 44,11 | 43,12 | 44,10 | 1,12% | - |
| 05.06.2026 | 43,69 | 43,95 | 43,09 | 43,61 | -0,23% | - |
| 04.06.2026 | 43,75 | 44,44 | 43,50 | 43,71 | -1,10% | 19,00 |
| 03.06.2026 | 43,93 | 44,22 | 43,30 | 44,19 | 0,07% | - |
| 02.06.2026 | 45,81 | 46,36 | 43,83 | 44,16 | -3,45% | - |
| 01.06.2026 | 43,44 | 46,02 | 43,38 | 45,74 | 4,98% | 1,00 |
| 29.05.2026 | 43,91 | 44,29 | 43,35 | 43,57 | -0,55% | - |
| 28.05.2026 | 43,92 | 44,19 | 43,44 | 43,81 | 0,36% | - |
| 27.05.2026 | 43,01 | 43,98 | 42,67 | 43,66 | 1,68% | 50,00 |
| 26.05.2026 | 42,95 | 43,15 | 42,21 | 42,94 | 1,11% | - |
| 25.05.2026 | 42,63 | 42,63 | 42,41 | 42,47 | 0,28% | - |
| 22.05.2026 | 42,78 | 42,97 | 41,58 | 42,35 | -0,73% | 700,00 |
| 21.05.2026 | 42,69 | 42,87 | 41,68 | 42,66 | -0,70% | - |
| 20.05.2026 | 43,09 | 43,25 | 41,99 | 42,96 | -0,41% | - |
| 19.05.2026 | 43,34 | 44,17 | 43,00 | 43,13 | -0,28% | 60,00 |
| 18.05.2026 | 44,00 | 44,35 | 43,25 | 43,25 | -1,74% | - |
| 15.05.2026 | 43,43 | 44,06 | 43,04 | 44,02 | 1,32% | - |
| 14.05.2026 | 43,88 | 44,51 | 43,42 | 43,44 | -0,66% | - |
| 13.05.2026 | 44,58 | 44,63 | 43,40 | 43,73 | -1,21% | 1,00 |
| 12.05.2026 | 44,02 | 45,00 | 44,02 | 44,27 | -0,45% | - |
| 11.05.2026 | 45,03 | 45,15 | 43,86 | 44,47 | -1,25% | - |
| 08.05.2026 | 45,82 | 46,32 | 45,03 | 45,03 | -1,49% | - |
| 07.05.2026 | 45,33 | 46,16 | 45,19 | 45,71 | 1,15% | - |
| 06.05.2026 | 44,82 | 45,56 | 44,44 | 45,19 | 0,38% | - |
| 05.05.2026 | 44,07 | 45,33 | 43,92 | 45,02 | 1,88% | - |
| 04.05.2026 | 45,89 | 46,08 | 44,11 | 44,19 | -5,00% | - |
| 30.04.2026 | 46,03 | 46,59 | 45,15 | 46,52 | 1,03% | - |
| 29.04.2026 | 46,32 | 46,57 | 45,51 | 46,04 | -1,24% | - |
| 28.04.2026 | 46,50 | 47,07 | 45,71 | 46,62 | 0,47% | - |
| 27.04.2026 | 44,93 | 46,50 | 44,82 | 46,40 | 3,19% | - |
| 24.04.2026 | 44,43 | 45,36 | 44,06 | 44,97 | 1,15% | 700,00 |
| 23.04.2026 | 48,95 | 48,97 | 43,12 | 44,46 | -8,36% | 226,00 |
| 22.04.2026 | 48,93 | 49,52 | 48,00 | 48,51 | -1,15% | - |
| 21.04.2026 | 48,57 | 49,30 | 48,31 | 49,08 | 1,28% | - |
| 20.04.2026 | 48,90 | 48,90 | 47,73 | 48,46 | -1,08% | - |
| 17.04.2026 | 48,21 | 49,47 | 47,78 | 48,99 | 2,32% | - |
| 16.04.2026 | 47,68 | 48,22 | 47,67 | 47,88 | 0,42% | - |
| 15.04.2026 | 47,03 | 48,00 | 46,89 | 47,68 | 1,82% | - |
| 14.04.2026 | 46,61 | 47,09 | 46,32 | 46,83 | 0,99% | - |
| 13.04.2026 | 45,59 | 46,66 | 45,38 | 46,37 | 1,52% | - |
| 10.04.2026 | 46,52 | 46,65 | 45,64 | 45,67 | -1,46% | - |
| 09.04.2026 | 47,08 | 47,16 | 45,92 | 46,35 | -1,64% | - |
| 08.04.2026 | 46,89 | 48,17 | 46,89 | 47,12 | -0,03% | - |
| 07.04.2026 | 47,16 | 47,39 | 46,52 | 47,14 | 0,08% | - |
| 02.04.2026 | 46,86 | 47,15 | 45,86 | 47,10 | 0,89% | - |
| 01.04.2026 | 46,62 | 47,18 | 46,14 | 46,68 | 0,65% | - |
| 31.03.2026 | 45,06 | 46,75 | 45,06 | 46,38 | 3,15% | - |