32,793€
-1,88%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,33 | 33,62 | 32,73 | 32,80 | -1,87% | - |
| 02.09.2025 | 33,69 | 33,93 | 32,92 | 33,42 | -1,53% | - |
| 01.09.2025 | 33,87 | 33,97 | 33,77 | 33,94 | -0,08% | - |
| 29.08.2025 | 33,89 | 34,07 | 33,60 | 33,97 | 0,18% | - |
| 28.08.2025 | 34,07 | 34,63 | 33,63 | 33,91 | -0,78% | 75,00 |
| 27.08.2025 | 33,01 | 34,29 | 33,01 | 34,18 | 3,34% | - |
| 26.08.2025 | 32,62 | 33,17 | 32,60 | 33,07 | 0,79% | - |
| 25.08.2025 | 32,45 | 32,87 | 32,14 | 32,81 | 1,21% | - |
| 22.08.2025 | 31,28 | 32,54 | 31,12 | 32,42 | 3,94% | 82,00 |
| 21.08.2025 | 31,25 | 31,49 | 30,88 | 31,19 | 0,13% | - |
| 20.08.2025 | 31,42 | 31,61 | 31,00 | 31,15 | -1,10% | - |
| 19.08.2025 | 30,97 | 31,65 | 30,91 | 31,50 | 1,52% | - |
| 18.08.2025 | 30,58 | 31,13 | 30,57 | 31,03 | 1,06% | - |
| 15.08.2025 | 31,19 | 31,37 | 30,68 | 30,70 | -1,67% | - |
| 14.08.2025 | 31,12 | 31,34 | 30,67 | 31,22 | 0,19% | - |
| 13.08.2025 | 30,30 | 31,25 | 30,12 | 31,16 | 2,78% | - |
| 12.08.2025 | 29,40 | 30,51 | 29,39 | 30,32 | 2,41% | - |
| 11.08.2025 | 29,33 | 29,76 | 29,27 | 29,61 | 0,85% | - |
| 08.08.2025 | 29,71 | 29,96 | 29,08 | 29,36 | -1,48% | 1,00 |
| 07.08.2025 | 30,14 | 30,43 | 29,44 | 29,80 | -0,96% | - |
| 06.08.2025 | 30,15 | 30,36 | 29,81 | 30,09 | -0,41% | - |
| 05.08.2025 | 30,69 | 30,93 | 29,62 | 30,21 | -1,64% | - |
| 04.08.2025 | 30,85 | 31,74 | 30,31 | 30,72 | -0,70% | - |
| 01.08.2025 | 31,92 | 32,20 | 30,26 | 30,93 | -3,25% | 1,00 |
| 31.07.2025 | 32,83 | 33,47 | 31,04 | 31,97 | -3,90% | 2,00 |
| 30.07.2025 | 32,18 | 33,49 | 32,05 | 33,27 | 2,76% | - |
| 29.07.2025 | 33,14 | 33,79 | 32,00 | 32,37 | -2,65% | 3,00 |
| 28.07.2025 | 32,84 | 33,82 | 32,84 | 33,26 | 1,57% | 1,00 |
| 25.07.2025 | 31,84 | 32,77 | 31,63 | 32,74 | 3,10% | - |
| 24.07.2025 | 32,75 | 32,97 | 31,76 | 31,76 | -2,40% | - |
| 23.07.2025 | 32,63 | 33,15 | 32,44 | 32,54 | 0,13% | - |
| 22.07.2025 | 31,79 | 32,54 | 31,41 | 32,50 | 2,20% | - |
| 21.07.2025 | 32,00 | 32,28 | 31,73 | 31,80 | -0,67% | - |
| 18.07.2025 | 32,27 | 32,44 | 31,84 | 32,01 | -1,05% | - |
| 17.07.2025 | 32,26 | 32,89 | 31,99 | 32,35 | 1,04% | - |
| 16.07.2025 | 32,36 | 32,84 | 31,61 | 32,02 | -1,48% | - |
| 15.07.2025 | 32,68 | 32,84 | 32,23 | 32,50 | -0,56% | 250,00 |
| 14.07.2025 | 32,41 | 32,70 | 31,91 | 32,68 | 0,71% | - |
| 11.07.2025 | 33,14 | 33,19 | 32,44 | 32,45 | -2,34% | - |
| 10.07.2025 | 32,09 | 33,23 | 31,99 | 33,23 | 3,30% | - |
| 09.07.2025 | 32,01 | 32,32 | 31,93 | 32,17 | 0,43% | - |
| 08.07.2025 | 31,67 | 32,30 | 31,51 | 32,03 | 1,41% | 48,00 |
| 07.07.2025 | 32,04 | 32,12 | 30,90 | 31,59 | -0,06% | - |
| 04.07.2025 | 31,79 | 31,79 | 31,57 | 31,60 | -1,00% | - |
| 03.07.2025 | 31,88 | 32,33 | 31,84 | 31,92 | -0,01% | 115,00 |
| 02.07.2025 | 31,13 | 32,02 | 31,13 | 31,93 | 2,08% | 50,00 |
| 01.07.2025 | 29,09 | 31,50 | 28,98 | 31,28 | 7,11% | - |
| 30.06.2025 | 29,18 | 29,63 | 29,00 | 29,20 | -0,49% | - |
| 27.06.2025 | 29,01 | 29,35 | 28,79 | 29,34 | 1,58% | - |
| 26.06.2025 | 29,03 | 29,21 | 28,15 | 28,89 | -0,66% | - |
| 25.06.2025 | 29,41 | 29,56 | 29,00 | 29,08 | -1,32% | - |
| 24.06.2025 | 28,88 | 29,51 | 28,87 | 29,47 | 2,46% | - |
| 23.06.2025 | 29,33 | 29,57 | 28,04 | 28,76 | -1,98% | - |
| 20.06.2025 | 29,23 | 30,16 | 29,02 | 29,34 | 0,36% | - |
| 19.06.2025 | 29,57 | 29,61 | 29,22 | 29,23 | -1,24% | - |
| 18.06.2025 | 29,24 | 29,91 | 29,06 | 29,60 | 1,16% | 25,00 |
| 17.06.2025 | 29,30 | 29,43 | 28,99 | 29,26 | -1,24% | - |
| 16.06.2025 | 27,50 | 29,81 | 27,50 | 29,63 | 7,97% | - |
| 13.06.2025 | 28,61 | 28,74 | 27,29 | 27,44 | -4,10% | - |
| 12.06.2025 | 28,79 | 29,02 | 27,89 | 28,61 | -1,08% | 17,00 |
| 11.06.2025 | 29,18 | 29,58 | 28,74 | 28,93 | -1,12% | - |
| 10.06.2025 | 28,53 | 29,33 | 28,20 | 29,25 | 3,03% | 30,00 |
| 09.06.2025 | 27,87 | 28,51 | 27,83 | 28,39 | 1,48% | - |
| 06.06.2025 | 27,47 | 28,13 | 27,22 | 27,98 | 2,20% | - |
| 05.06.2025 | 28,01 | 28,15 | 27,16 | 27,38 | -2,38% | - |
| 04.06.2025 | 28,11 | 28,22 | 27,68 | 28,04 | -0,30% | - |
| 03.06.2025 | 27,19 | 28,34 | 26,95 | 28,13 | 3,22% | - |
| 02.06.2025 | 27,96 | 27,96 | 26,85 | 27,25 | -2,16% | - |
| 30.05.2025 | 27,99 | 28,15 | 27,53 | 27,85 | -0,01% | - |
| 29.05.2025 | 28,36 | 28,87 | 27,69 | 27,86 | -1,12% | - |
| 28.05.2025 | 28,26 | 28,46 | 28,05 | 28,17 | -0,24% | - |
| 27.05.2025 | 27,79 | 28,46 | 27,64 | 28,24 | 1,29% | - |
| 26.05.2025 | 27,47 | 27,93 | 27,47 | 27,88 | 1,02% | - |
| 23.05.2025 | 27,79 | 27,87 | 27,11 | 27,60 | -0,71% | - |
| 22.05.2025 | 27,69 | 28,19 | 27,27 | 27,79 | 0,23% | - |
| 21.05.2025 | 29,05 | 29,05 | 27,61 | 27,73 | -4,93% | - |
| 20.05.2025 | 29,77 | 29,96 | 29,06 | 29,17 | -2,64% | 100,00 |
| 19.05.2025 | 30,03 | 30,37 | 29,49 | 29,96 | -1,61% | - |
| 16.05.2025 | 30,63 | 30,78 | 30,28 | 30,45 | -0,90% | - |
| 15.05.2025 | 31,29 | 31,29 | 30,27 | 30,72 | -1,92% | - |
| 14.05.2025 | 31,11 | 31,38 | 30,90 | 31,32 | 0,29% | - |
| 13.05.2025 | 31,02 | 31,39 | 30,94 | 31,23 | 0,02% | - |
| 12.05.2025 | 29,44 | 31,22 | 29,44 | 31,22 | 7,94% | - |
| 09.05.2025 | 28,77 | 28,99 | 28,53 | 28,93 | 0,67% | - |
| 08.05.2025 | 28,09 | 29,14 | 27,92 | 28,73 | 2,22% | - |
| 07.05.2025 | 27,95 | 28,32 | 27,49 | 28,11 | 1,76% | - |
| 06.05.2025 | 28,35 | 28,52 | 27,50 | 27,62 | -2,45% | 490,00 |
| 05.05.2025 | 28,19 | 28,77 | 27,68 | 28,32 | 0,19% | - |
| 02.05.2025 | 27,29 | 28,50 | 27,22 | 28,26 | 1,76% | 3,00 |
| 30.04.2025 | 27,90 | 27,96 | 27,00 | 27,77 | -0,57% | - |
| 29.04.2025 | 28,29 | 28,67 | 27,50 | 27,93 | -0,96% | - |
| 28.04.2025 | 27,69 | 28,77 | 27,17 | 28,20 | 1,01% | 500,00 |
| 25.04.2025 | 27,65 | 28,49 | 27,08 | 27,92 | 1,07% | 600,00 |
| 24.04.2025 | 27,02 | 27,77 | 25,75 | 27,63 | 1,49% | - |
| 23.04.2025 | 27,35 | 28,47 | 26,75 | 27,22 | 2,79% | - |
| 22.04.2025 | 24,92 | 26,59 | 24,86 | 26,48 | 4,21% | - |
| 17.04.2025 | 24,97 | 25,78 | 24,67 | 25,41 | 1,50% | - |
| 16.04.2025 | 26,34 | 26,34 | 24,67 | 25,04 | -4,95% | - |
| 15.04.2025 | 26,10 | 26,63 | 25,70 | 26,34 | 0,80% | - |
| 14.04.2025 | 25,96 | 26,54 | 25,15 | 26,13 | 0,83% | - |