42,530€
-1,23%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,08 | 43,86 | 42,55 | 42,60 | -1,06% | 70,00 |
| 18.04.2024 | 45,82 | 46,44 | 42,65 | 43,06 | -6,12% | 95,00 |
| 17.04.2024 | 47,63 | 48,13 | 45,41 | 45,87 | -3,66% | 95,00 |
| 16.04.2024 | 47,17 | 47,80 | 46,52 | 47,61 | 0,82% | - |
| 15.04.2024 | 47,16 | 48,26 | 47,15 | 47,22 | -0,16% | 6,00 |
| 12.04.2024 | 48,12 | 48,53 | 47,14 | 47,30 | -1,93% | - |
| 11.04.2024 | 48,26 | 48,49 | 47,64 | 48,23 | 0,20% | - |
| 10.04.2024 | 48,33 | 48,57 | 47,95 | 48,13 | -0,72% | - |
| 09.04.2024 | 48,34 | 48,49 | 47,58 | 48,48 | 0,50% | - |
| 08.04.2024 | 49,37 | 49,49 | 48,14 | 48,24 | -2,01% | - |
| 05.04.2024 | 48,66 | 49,27 | 48,50 | 49,23 | 1,25% | - |
| 04.04.2024 | 49,82 | 50,16 | 48,44 | 48,62 | -2,49% | - |
| 03.04.2024 | 49,24 | 49,99 | 48,71 | 49,86 | 1,36% | - |
| 02.04.2024 | 47,94 | 49,61 | 47,94 | 49,19 | 2,33% | - |
| 28.03.2024 | 47,45 | 48,34 | 47,45 | 48,07 | 1,74% | - |
| 27.03.2024 | 46,95 | 47,57 | 46,95 | 47,25 | 0,66% | - |
| 26.03.2024 | 46,71 | 47,37 | 46,63 | 46,94 | 0,58% | 40,00 |
| 25.03.2024 | 46,06 | 46,77 | 46,06 | 46,67 | 0,80% | - |
| 22.03.2024 | 46,44 | 46,77 | 46,02 | 46,30 | -0,39% | - |
| 21.03.2024 | 46,50 | 47,28 | 46,35 | 46,48 | -0,02% | - |
| 20.03.2024 | 46,73 | 46,90 | 46,24 | 46,49 | -0,70% | - |
| 19.03.2024 | 46,69 | 47,07 | 46,32 | 46,82 | 0,54% | - |
| 18.03.2024 | 46,87 | 47,08 | 46,31 | 46,57 | -0,83% | - |
| 15.03.2024 | 48,10 | 48,32 | 46,73 | 46,96 | -2,29% | 2,00 |
| 14.03.2024 | 48,77 | 49,17 | 47,38 | 48,06 | -1,72% | - |
| 13.03.2024 | 48,51 | 49,17 | 48,27 | 48,90 | 1,26% | - |
| 12.03.2024 | 48,22 | 48,89 | 47,97 | 48,29 | 0,02% | - |
| 11.03.2024 | 47,17 | 48,42 | 46,76 | 48,28 | 2,14% | - |
| 08.03.2024 | 46,95 | 47,51 | 46,75 | 47,27 | 0,68% | - |
| 07.03.2024 | 46,42 | 47,13 | 46,25 | 46,95 | 1,08% | - |
| 06.03.2024 | 46,99 | 47,26 | 46,27 | 46,45 | -1,15% | - |
| 05.03.2024 | 46,71 | 47,38 | 46,09 | 46,99 | 0,62% | - |
| 04.03.2024 | 47,28 | 47,34 | 46,09 | 46,70 | -1,39% | 113,00 |
| 01.03.2024 | 50,44 | 50,53 | 46,93 | 47,36 | -6,01% | 50,00 |
| 29.02.2024 | 49,24 | 50,68 | 49,10 | 50,39 | 2,38% | - |
| 28.02.2024 | 49,20 | 49,76 | 48,74 | 49,22 | 0,04% | - |
| 27.02.2024 | 49,61 | 50,07 | 49,00 | 49,20 | -0,91% | - |
| 26.02.2024 | 50,56 | 50,68 | 49,60 | 49,65 | -1,78% | - |
| 23.02.2024 | 49,40 | 50,80 | 49,29 | 50,55 | 2,29% | - |
| 22.02.2024 | 49,03 | 50,28 | 49,03 | 49,42 | 0,32% | - |
| 21.02.2024 | 49,08 | 49,64 | 48,70 | 49,26 | 0,39% | - |
| 20.02.2024 | 50,98 | 51,05 | 48,68 | 49,07 | -3,74% | - |
| 19.02.2024 | 51,23 | 51,35 | 50,98 | 50,98 | -0,88% | - |
| 16.02.2024 | 51,05 | 51,65 | 50,90 | 51,43 | 0,69% | - |
| 15.02.2024 | 50,80 | 51,20 | 50,41 | 51,08 | 0,49% | - |
| 14.02.2024 | 50,29 | 51,10 | 49,68 | 50,83 | 1,15% | 38,00 |
| 13.02.2024 | 50,59 | 50,70 | 49,32 | 50,25 | -0,31% | 100,00 |
| 12.02.2024 | 50,18 | 50,58 | 49,52 | 50,40 | 1,39% | - |
| 09.02.2024 | 49,67 | 50,28 | 49,12 | 49,71 | -0,39% | - |
| 08.02.2024 | 49,30 | 50,45 | 49,20 | 49,91 | 1,15% | - |
| 07.02.2024 | 48,59 | 49,60 | 48,27 | 49,34 | 1,65% | - |
| 06.02.2024 | 47,29 | 48,72 | 47,29 | 48,54 | 2,10% | - |
| 05.02.2024 | 46,71 | 47,84 | 45,97 | 47,54 | 1,78% | - |
| 02.02.2024 | 46,85 | 47,07 | 46,17 | 46,71 | 0,00% | - |
| 01.02.2024 | 45,53 | 47,31 | 45,27 | 46,71 | 3,02% | 1,00 |
| 31.01.2024 | 45,77 | 45,86 | 45,14 | 45,34 | -0,87% | - |
| 30.01.2024 | 46,44 | 46,53 | 45,55 | 45,74 | -1,44% | - |
| 29.01.2024 | 46,00 | 46,73 | 45,70 | 46,41 | 0,72% | - |
| 26.01.2024 | 46,10 | 46,42 | 45,36 | 46,08 | -0,17% | - |
| 25.01.2024 | 46,79 | 47,44 | 45,25 | 46,16 | -1,03% | - |
| 24.01.2024 | 45,17 | 47,09 | 45,17 | 46,64 | 3,14% | 486,00 |
| 23.01.2024 | 44,07 | 45,25 | 43,90 | 45,22 | 2,59% | - |
| 22.01.2024 | 44,82 | 44,96 | 43,74 | 44,08 | -1,61% | 45,00 |
| 19.01.2024 | 45,55 | 45,80 | 44,50 | 44,80 | -1,65% | - |
| 18.01.2024 | 44,34 | 45,73 | 44,21 | 45,55 | 3,08% | - |
| 17.01.2024 | 45,09 | 45,19 | 43,81 | 44,19 | -1,93% | 15,00 |
| 16.01.2024 | 45,27 | 45,50 | 44,63 | 45,06 | -0,46% | - |
| 15.01.2024 | 45,29 | 45,33 | 45,18 | 45,27 | 0,33% | - |
| 12.01.2024 | 45,35 | 45,75 | 44,81 | 45,12 | -0,42% | - |
| 11.01.2024 | 44,90 | 45,47 | 44,50 | 45,31 | 0,91% | - |
| 10.01.2024 | 45,75 | 45,88 | 44,82 | 44,90 | -2,05% | 32,00 |
| 09.01.2024 | 47,17 | 47,29 | 45,64 | 45,84 | -2,92% | - |
| 08.01.2024 | 46,28 | 47,29 | 45,83 | 47,22 | 1,40% | 52,00 |
| 05.01.2024 | 45,92 | 46,63 | 45,62 | 46,57 | 1,35% | 52,00 |
| 04.01.2024 | 46,50 | 46,99 | 45,67 | 45,95 | -1,03% | - |
| 03.01.2024 | 46,93 | 46,98 | 46,11 | 46,43 | -0,98% | 15,00 |
| 02.01.2024 | 44,38 | 46,97 | 44,38 | 46,89 | 5,66% | 30,00 |
| 29.12.2023 | 44,42 | 44,54 | 44,29 | 44,38 | 0,00% | - |
| 28.12.2023 | 43,73 | 44,56 | 43,48 | 44,38 | 1,44% | 78,00 |
| 27.12.2023 | 44,28 | 44,59 | 43,16 | 43,75 | -1,38% | - |
| 22.12.2023 | 44,30 | 44,44 | 43,80 | 44,36 | 0,23% | - |
| 21.12.2023 | 43,61 | 44,35 | 43,48 | 44,26 | 1,75% | 100,00 |
| 20.12.2023 | 44,82 | 45,11 | 43,43 | 43,50 | -2,99% | - |
| 19.12.2023 | 43,81 | 44,98 | 43,44 | 44,84 | 2,54% | - |
| 18.12.2023 | 44,01 | 44,17 | 43,61 | 43,73 | -0,36% | 2,00 |
| 15.12.2023 | 44,15 | 45,08 | 43,67 | 43,89 | -0,66% | - |
| 14.12.2023 | 44,72 | 44,99 | 43,97 | 44,18 | -1,47% | 100,00 |
| 13.12.2023 | 44,30 | 44,91 | 43,81 | 44,84 | 1,10% | 33,00 |
| 12.12.2023 | 44,20 | 44,44 | 43,91 | 44,35 | 0,29% | - |
| 11.12.2023 | 42,96 | 44,28 | 42,89 | 44,22 | 2,79% | 50,00 |
| 08.12.2023 | 41,56 | 43,21 | 41,51 | 43,02 | 3,76% | - |
| 07.12.2023 | 41,67 | 41,98 | 41,33 | 41,46 | -0,67% | 35,00 |
| 06.12.2023 | 41,54 | 42,21 | 41,53 | 41,74 | 0,53% | - |
| 05.12.2023 | 42,11 | 42,16 | 41,42 | 41,52 | -1,33% | - |
| 04.12.2023 | 43,06 | 43,29 | 41,98 | 42,08 | -1,96% | - |
| 01.12.2023 | 42,15 | 43,18 | 42,15 | 42,92 | 1,56% | - |
| 30.11.2023 | 41,37 | 42,71 | 41,37 | 42,26 | 2,10% | - |
| 29.11.2023 | 42,11 | 42,37 | 40,14 | 41,39 | -1,55% | 3,00 |
| 28.11.2023 | 44,34 | 44,39 | 40,87 | 42,04 | -5,42% | - |
| 27.11.2023 | 44,72 | 44,85 | 44,08 | 44,45 | -0,60% | 2,00 |