35,340€
-1,04%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 35,63 | 35,77 | 34,95 | 35,35 | -1,02% | - |
| 14.11.2024 | 35,88 | 36,54 | 35,59 | 35,71 | -0,47% | - |
| 13.11.2024 | 34,42 | 36,15 | 34,32 | 35,88 | 4,21% | - |
| 12.11.2024 | 34,29 | 34,79 | 33,73 | 34,43 | 0,36% | 111,00 |
| 11.11.2024 | 34,28 | 34,96 | 34,13 | 34,31 | 0,09% | - |
| 08.11.2024 | 34,87 | 35,24 | 33,95 | 34,28 | -1,68% | - |
| 07.11.2024 | 35,09 | 35,52 | 34,65 | 34,86 | -0,66% | - |
| 06.11.2024 | 33,83 | 35,80 | 33,83 | 35,09 | 6,20% | 30,00 |
| 05.11.2024 | 33,33 | 33,63 | 32,59 | 33,04 | -0,80% | - |
| 04.11.2024 | 33,51 | 34,26 | 33,23 | 33,31 | -0,60% | - |
| 01.11.2024 | 34,21 | 34,91 | 33,47 | 33,51 | -1,59% | - |
| 31.10.2024 | 35,93 | 37,04 | 33,40 | 34,05 | -4,67% | - |
| 30.10.2024 | 38,46 | 38,89 | 35,60 | 35,72 | -7,14% | - |
| 29.10.2024 | 38,58 | 39,43 | 38,29 | 38,46 | -0,34% | - |
| 28.10.2024 | 37,42 | 38,72 | 37,22 | 38,59 | 3,72% | - |
| 25.10.2024 | 37,11 | 37,71 | 37,02 | 37,21 | 0,25% | - |
| 24.10.2024 | 36,88 | 37,21 | 36,56 | 37,11 | 0,62% | - |
| 23.10.2024 | 37,39 | 37,64 | 36,71 | 36,89 | -1,36% | - |
| 22.10.2024 | 37,43 | 37,61 | 37,04 | 37,40 | -0,25% | - |
| 21.10.2024 | 37,81 | 38,00 | 37,12 | 37,49 | -0,86% | - |
| 18.10.2024 | 37,26 | 38,15 | 37,26 | 37,82 | 1,49% | - |
| 17.10.2024 | 36,69 | 37,54 | 36,51 | 37,26 | 1,55% | 25,00 |
| 16.10.2024 | 36,20 | 36,81 | 36,13 | 36,69 | 1,35% | - |
| 15.10.2024 | 36,87 | 37,00 | 36,14 | 36,21 | -1,79% | - |
| 14.10.2024 | 36,23 | 36,96 | 35,30 | 36,87 | 1,47% | 300,00 |
| 11.10.2024 | 36,20 | 36,76 | 36,10 | 36,33 | 0,25% | - |
| 10.10.2024 | 36,73 | 36,89 | 36,12 | 36,24 | -1,26% | - |
| 09.10.2024 | 36,26 | 36,85 | 36,12 | 36,70 | 1,27% | - |
| 08.10.2024 | 37,46 | 37,46 | 35,03 | 36,24 | -3,24% | - |
| 07.10.2024 | 36,83 | 37,91 | 36,68 | 37,46 | 1,77% | - |
| 04.10.2024 | 35,97 | 36,86 | 35,95 | 36,81 | 2,34% | 75,00 |
| 03.10.2024 | 35,87 | 36,00 | 34,99 | 35,96 | 0,23% | - |
| 02.10.2024 | 34,89 | 36,00 | 34,73 | 35,88 | 2,72% | - |
| 01.10.2024 | 35,11 | 35,40 | 34,34 | 34,93 | -0,60% | - |
| 30.09.2024 | 35,47 | 36,09 | 34,91 | 35,14 | -1,20% | - |
| 27.09.2024 | 34,28 | 35,91 | 34,26 | 35,57 | 3,60% | 20,00 |
| 26.09.2024 | 33,45 | 34,62 | 33,36 | 34,33 | 2,63% | - |
| 25.09.2024 | 33,40 | 34,01 | 33,15 | 33,45 | 0,44% | - |
| 24.09.2024 | 33,05 | 34,38 | 33,05 | 33,30 | 0,70% | 300,00 |
| 23.09.2024 | 33,46 | 33,78 | 32,84 | 33,07 | -0,74% | - |
| 20.09.2024 | 33,90 | 33,90 | 32,96 | 33,32 | -1,73% | - |
| 19.09.2024 | 33,55 | 34,27 | 33,36 | 33,90 | 2,02% | - |
| 18.09.2024 | 33,41 | 33,94 | 33,10 | 33,23 | -0,52% | - |
| 17.09.2024 | 32,68 | 33,49 | 32,68 | 33,41 | 2,62% | - |
| 16.09.2024 | 32,94 | 33,11 | 32,28 | 32,55 | -1,15% | - |
| 13.09.2024 | 32,55 | 33,64 | 32,37 | 32,93 | 1,78% | - |
| 12.09.2024 | 32,05 | 32,61 | 31,72 | 32,36 | 0,98% | 33,00 |
| 11.09.2024 | 31,64 | 32,17 | 31,05 | 32,05 | 1,28% | - |
| 10.09.2024 | 31,69 | 31,85 | 31,30 | 31,64 | -0,22% | - |
| 09.09.2024 | 31,56 | 32,28 | 31,56 | 31,71 | 0,54% | - |
| 06.09.2024 | 32,32 | 32,50 | 31,49 | 31,54 | -2,41% | 310,00 |
| 05.09.2024 | 33,03 | 33,23 | 32,00 | 32,32 | -2,19% | - |
| 04.09.2024 | 32,86 | 33,67 | 32,49 | 33,04 | 0,85% | - |
| 03.09.2024 | 33,95 | 34,28 | 32,65 | 32,76 | -3,51% | 140,00 |
| 02.09.2024 | 34,16 | 34,65 | 33,88 | 33,95 | -0,21% | - |
| 30.08.2024 | 33,93 | 34,23 | 33,31 | 34,02 | 0,32% | - |
| 29.08.2024 | 33,20 | 34,18 | 33,20 | 33,91 | 2,15% | - |
| 28.08.2024 | 34,05 | 34,35 | 32,83 | 33,20 | -2,50% | 459,00 |
| 27.08.2024 | 34,00 | 34,19 | 33,70 | 34,05 | 0,13% | - |
| 26.08.2024 | 34,79 | 35,16 | 33,85 | 34,00 | -2,40% | - |
| 23.08.2024 | 34,89 | 35,17 | 34,51 | 34,84 | -0,16% | - |
| 22.08.2024 | 35,41 | 35,61 | 34,86 | 34,90 | -1,47% | - |
| 21.08.2024 | 35,40 | 35,99 | 35,34 | 35,42 | 0,04% | - |
| 20.08.2024 | 36,08 | 36,28 | 35,33 | 35,40 | -1,87% | - |
| 19.08.2024 | 35,28 | 36,17 | 35,13 | 36,08 | 2,14% | - |
| 16.08.2024 | 35,66 | 36,03 | 35,18 | 35,32 | -0,95% | - |
| 15.08.2024 | 34,58 | 35,96 | 34,58 | 35,66 | 3,08% | - |
| 14.08.2024 | 34,71 | 34,97 | 34,06 | 34,59 | -0,32% | - |
| 13.08.2024 | 34,15 | 35,02 | 34,04 | 34,70 | 1,91% | - |
| 12.08.2024 | 34,01 | 34,65 | 33,94 | 34,05 | 0,00% | - |
| 09.08.2024 | 34,47 | 34,83 | 33,94 | 34,05 | -1,24% | - |
| 08.08.2024 | 33,32 | 34,84 | 33,19 | 34,48 | 3,50% | - |
| 07.08.2024 | 32,97 | 34,42 | 32,97 | 33,31 | 2,63% | - |
| 06.08.2024 | 31,11 | 32,89 | 31,11 | 32,46 | 4,41% | - |
| 05.08.2024 | 32,45 | 32,45 | 30,39 | 31,09 | -4,19% | - |
| 02.08.2024 | 34,64 | 34,64 | 32,07 | 32,45 | -6,31% | 10,00 |
| 01.08.2024 | 38,26 | 38,81 | 33,94 | 34,64 | -12,18% | - |
| 31.07.2024 | 39,56 | 40,55 | 38,51 | 39,44 | -0,33% | - |
| 30.07.2024 | 39,53 | 40,28 | 39,42 | 39,57 | 0,13% | - |
| 29.07.2024 | 38,54 | 39,90 | 37,75 | 39,52 | 2,60% | - |
| 26.07.2024 | 38,45 | 38,90 | 38,07 | 38,52 | 0,63% | - |
| 25.07.2024 | 38,96 | 39,45 | 38,18 | 38,28 | -1,73% | 148,00 |
| 24.07.2024 | 40,34 | 40,34 | 38,82 | 38,96 | -3,24% | - |
| 23.07.2024 | 40,09 | 40,47 | 39,92 | 40,26 | 0,42% | - |
| 22.07.2024 | 41,65 | 41,87 | 40,06 | 40,09 | -4,10% | - |
| 19.07.2024 | 41,58 | 41,89 | 41,05 | 41,81 | 0,50% | - |
| 18.07.2024 | 42,25 | 42,98 | 41,53 | 41,60 | -1,61% | - |
| 17.07.2024 | 42,84 | 43,21 | 42,14 | 42,28 | -1,30% | - |
| 16.07.2024 | 42,44 | 43,11 | 42,27 | 42,84 | 0,94% | - |
| 15.07.2024 | 42,22 | 42,57 | 42,00 | 42,44 | 0,35% | - |
| 12.07.2024 | 42,18 | 42,68 | 42,10 | 42,29 | 0,19% | - |
| 11.07.2024 | 40,52 | 42,41 | 40,37 | 42,21 | 4,04% | - |
| 10.07.2024 | 40,55 | 40,65 | 40,15 | 40,57 | 0,05% | - |
| 09.07.2024 | 40,37 | 40,96 | 40,12 | 40,55 | 0,50% | - |
| 08.07.2024 | 39,58 | 40,51 | 39,58 | 40,35 | 2,13% | - |
| 05.07.2024 | 40,26 | 40,37 | 39,35 | 39,51 | -1,87% | - |
| 04.07.2024 | 40,10 | 40,42 | 40,10 | 40,26 | 0,32% | - |
| 03.07.2024 | 39,41 | 40,71 | 39,29 | 40,13 | 1,42% | - |
| 02.07.2024 | 39,66 | 40,07 | 39,32 | 39,57 | -0,68% | - |
| 01.07.2024 | 41,05 | 41,84 | 39,67 | 39,84 | -3,99% | - |