31,063€
0,77%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 31,11 | 31,11 | 30,82 | 30,82 | -0,02% | - |
| 19.02.2026 | 31,56 | 31,64 | 30,37 | 30,83 | -2,41% | 7,00 |
| 18.02.2026 | 28,91 | 31,64 | 28,89 | 31,59 | 9,45% | - |
| 17.02.2026 | 28,83 | 29,31 | 28,35 | 28,86 | 0,14% | 8,00 |
| 16.02.2026 | 28,77 | 28,92 | 28,76 | 28,82 | 0,19% | - |
| 13.02.2026 | 28,76 | 29,45 | 28,40 | 28,76 | 0,10% | - |
| 12.02.2026 | 30,65 | 31,33 | 28,59 | 28,73 | -6,15% | - |
| 11.02.2026 | 31,44 | 31,89 | 30,50 | 30,62 | -2,07% | - |
| 10.02.2026 | 31,96 | 32,02 | 30,93 | 31,26 | -1,78% | - |
| 09.02.2026 | 31,58 | 31,89 | 31,18 | 31,83 | 0,39% | - |
| 06.02.2026 | 30,80 | 31,83 | 30,13 | 31,71 | 3,30% | 1,00 |
| 05.02.2026 | 31,33 | 31,53 | 29,47 | 30,69 | -2,53% | - |
| 04.02.2026 | 28,92 | 33,23 | 28,82 | 31,49 | 9,33% | 9,00 |
| 03.02.2026 | 28,30 | 29,62 | 28,17 | 28,80 | 1,53% | 8,00 |
| 02.02.2026 | 28,20 | 28,73 | 27,90 | 28,37 | 0,37% | - |
| 30.01.2026 | 27,87 | 28,26 | 27,33 | 28,26 | 2,17% | - |
| 29.01.2026 | 27,15 | 27,97 | 26,88 | 27,66 | 0,05% | - |
| 28.01.2026 | 27,92 | 28,36 | 27,56 | 27,65 | -0,41% | - |
| 27.01.2026 | 28,71 | 28,91 | 27,72 | 27,76 | -2,94% | - |
| 26.01.2026 | 28,70 | 28,87 | 28,51 | 28,60 | -0,87% | 32,00 |
| 23.01.2026 | 29,28 | 29,44 | 28,73 | 28,85 | -1,33% | - |
| 22.01.2026 | 29,01 | 29,70 | 29,01 | 29,24 | 1,02% | - |
| 21.01.2026 | 28,68 | 29,41 | 28,58 | 28,95 | 1,52% | 1,00 |
| 20.01.2026 | 29,77 | 29,77 | 28,38 | 28,51 | -4,25% | - |
| 19.01.2026 | 30,11 | 30,11 | 29,69 | 29,78 | -1,32% | 1,00 |
| 16.01.2026 | 30,50 | 30,58 | 29,59 | 30,18 | -0,95% | - |
| 15.01.2026 | 29,40 | 30,49 | 29,40 | 30,47 | 3,60% | - |
| 14.01.2026 | 29,66 | 29,82 | 29,30 | 29,41 | -0,98% | - |
| 13.01.2026 | 29,85 | 30,05 | 29,10 | 29,70 | 0,06% | - |
| 12.01.2026 | 29,67 | 29,86 | 29,14 | 29,68 | 0,29% | - |
| 09.01.2026 | 30,36 | 30,75 | 29,31 | 29,59 | -1,82% | - |
| 08.01.2026 | 29,17 | 30,94 | 29,05 | 30,14 | 2,56% | - |
| 07.01.2026 | 30,58 | 30,74 | 29,28 | 29,39 | -4,46% | - |
| 06.01.2026 | 30,68 | 31,06 | 30,22 | 30,76 | 0,79% | - |
| 05.01.2026 | 31,12 | 31,91 | 30,47 | 30,52 | -2,03% | - |
| 02.01.2026 | 31,53 | 31,53 | 30,79 | 31,15 | -1,21% | - |
| 30.12.2025 | 31,53 | 31,54 | 31,53 | 31,53 | -0,02% | - |
| 29.12.2025 | 31,99 | 31,99 | 31,42 | 31,54 | 0,61% | - |
| 23.12.2025 | 31,86 | 32,02 | 31,33 | 31,35 | -1,87% | - |
| 22.12.2025 | 31,75 | 32,10 | 31,64 | 31,95 | 0,13% | 23,00 |
| 19.12.2025 | 31,46 | 32,09 | 31,27 | 31,90 | 1,55% | 3,00 |
| 18.12.2025 | 30,87 | 31,62 | 30,56 | 31,42 | 1,70% | 115,00 |
| 17.12.2025 | 31,44 | 31,45 | 30,66 | 30,89 | -1,62% | - |
| 16.12.2025 | 31,63 | 31,88 | 31,26 | 31,40 | -1,49% | 3,00 |
| 15.12.2025 | 31,84 | 32,28 | 31,25 | 31,88 | 0,05% | - |
| 12.12.2025 | 31,77 | 32,54 | 31,72 | 31,86 | -0,18% | - |
| 11.12.2025 | 31,81 | 32,20 | 31,41 | 31,92 | -0,38% | 2,00 |
| 10.12.2025 | 30,77 | 32,16 | 30,71 | 32,04 | 3,76% | - |
| 09.12.2025 | 30,31 | 30,91 | 30,17 | 30,88 | 2,00% | 761,00 |
| 08.12.2025 | 30,98 | 31,28 | 30,26 | 30,28 | -2,30% | - |
| 05.12.2025 | 30,42 | 31,61 | 30,25 | 30,99 | 2,07% | - |
| 04.12.2025 | 30,49 | 30,60 | 29,90 | 30,36 | -0,17% | - |
| 03.12.2025 | 30,41 | 30,81 | 30,19 | 30,41 | -0,78% | - |
| 02.12.2025 | 30,79 | 30,79 | 30,01 | 30,65 | 0,16% | - |
| 01.12.2025 | 30,10 | 30,84 | 30,08 | 30,60 | 0,71% | - |
| 28.11.2025 | 30,06 | 30,70 | 30,05 | 30,39 | 1,31% | - |
| 27.11.2025 | 30,00 | 30,06 | 29,99 | 30,00 | -0,02% | - |
| 26.11.2025 | 29,62 | 30,16 | 29,45 | 30,00 | 1,46% | - |
| 25.11.2025 | 28,12 | 29,72 | 27,96 | 29,57 | 5,03% | - |
| 24.11.2025 | 28,34 | 28,59 | 28,00 | 28,15 | 0,20% | - |
| 21.11.2025 | 26,54 | 28,50 | 26,17 | 28,10 | 4,86% | - |
| 20.11.2025 | 26,96 | 27,78 | 26,67 | 26,79 | -1,21% | 4,00 |
| 19.11.2025 | 27,08 | 27,28 | 26,79 | 27,12 | -0,30% | 2,00 |
| 18.11.2025 | 26,96 | 27,50 | 26,35 | 27,20 | 0,82% | - |
| 17.11.2025 | 27,94 | 28,17 | 26,71 | 26,98 | -3,48% | - |
| 14.11.2025 | 28,13 | 28,26 | 27,66 | 27,95 | -0,97% | 11,00 |
| 13.11.2025 | 28,62 | 28,85 | 28,19 | 28,23 | -1,57% | - |
| 12.11.2025 | 28,38 | 28,84 | 28,38 | 28,68 | 1,28% | - |
| 11.11.2025 | 28,38 | 28,89 | 28,20 | 28,31 | -0,28% | - |
| 10.11.2025 | 28,45 | 28,78 | 28,24 | 28,39 | 0,19% | 28,00 |
| 07.11.2025 | 27,48 | 28,51 | 27,12 | 28,34 | 2,34% | 2,00 |
| 06.11.2025 | 27,78 | 28,61 | 27,57 | 27,69 | -1,19% | - |
| 05.11.2025 | 27,76 | 28,30 | 27,51 | 28,02 | 0,53% | 28,00 |
| 04.11.2025 | 27,90 | 27,90 | 27,25 | 27,88 | 0,41% | - |
| 03.11.2025 | 27,83 | 28,00 | 27,55 | 27,76 | 0,72% | 2,00 |
| 31.10.2025 | 26,57 | 27,87 | 26,06 | 27,57 | 2,88% | 38,00 |
| 30.10.2025 | 25,91 | 27,16 | 25,13 | 26,79 | 6,17% | 16,00 |
| 29.10.2025 | 27,58 | 27,58 | 24,41 | 25,24 | -8,00% | - |
| 28.10.2025 | 28,26 | 28,35 | 27,23 | 27,43 | -2,95% | - |
| 27.10.2025 | 28,31 | 28,63 | 28,08 | 28,26 | -0,19% | - |
| 24.10.2025 | 28,54 | 28,67 | 28,20 | 28,32 | -0,53% | 2,00 |
| 23.10.2025 | 28,25 | 28,93 | 28,15 | 28,47 | 0,77% | - |
| 22.10.2025 | 28,36 | 28,44 | 28,06 | 28,25 | -0,30% | - |
| 21.10.2025 | 27,38 | 28,35 | 27,35 | 28,34 | 3,54% | 8,00 |
| 20.10.2025 | 27,22 | 27,85 | 27,16 | 27,37 | 0,73% | - |
| 17.10.2025 | 27,01 | 27,33 | 26,60 | 27,17 | 0,56% | 300,00 |
| 16.10.2025 | 27,62 | 27,77 | 26,87 | 27,02 | -2,17% | 2,00 |
| 15.10.2025 | 28,05 | 28,20 | 27,62 | 27,62 | -1,23% | - |
| 14.10.2025 | 27,32 | 28,45 | 26,98 | 27,97 | 2,28% | - |
| 13.10.2025 | 26,92 | 28,22 | 26,92 | 27,34 | 0,28% | - |
| 10.10.2025 | 28,05 | 28,17 | 27,16 | 27,27 | -2,89% | - |
| 09.10.2025 | 27,74 | 28,37 | 27,73 | 28,08 | 1,50% | 9,00 |
| 08.10.2025 | 28,55 | 28,59 | 27,54 | 27,66 | -2,93% | - |
| 07.10.2025 | 28,99 | 29,19 | 28,28 | 28,50 | -1,72% | 300,00 |
| 06.10.2025 | 28,94 | 29,35 | 28,88 | 29,00 | -0,29% | 50,00 |
| 03.10.2025 | 29,55 | 29,88 | 28,61 | 29,08 | -2,00% | - |
| 02.10.2025 | 29,55 | 30,32 | 29,22 | 29,68 | 0,20% | 8,00 |
| 01.10.2025 | 29,54 | 29,68 | 29,06 | 29,62 | 1,06% | - |
| 30.09.2025 | 31,17 | 31,19 | 29,15 | 29,31 | -6,08% | - |
| 29.09.2025 | 30,44 | 31,40 | 30,39 | 31,20 | 2,64% | - |