30,390€
1,32%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 29,45 | 30,62 | 29,45 | 30,40 | 2,35% | 1,00 |
| 25.09.2025 | 29,29 | 29,74 | 29,25 | 29,70 | 1,04% | - |
| 24.09.2025 | 29,40 | 29,73 | 29,05 | 29,40 | -0,10% | 36,00 |
| 23.09.2025 | 29,26 | 29,84 | 29,26 | 29,43 | 0,66% | - |
| 22.09.2025 | 30,50 | 30,51 | 29,24 | 29,24 | -4,07% | - |
| 19.09.2025 | 30,55 | 31,05 | 30,41 | 30,48 | 0,30% | - |
| 18.09.2025 | 30,07 | 30,50 | 29,88 | 30,39 | 2,43% | 23,00 |
| 17.09.2025 | 29,82 | 30,30 | 29,36 | 29,67 | -0,41% | 2,00 |
| 16.09.2025 | 30,30 | 30,50 | 29,50 | 29,79 | -1,69% | - |
| 15.09.2025 | 29,47 | 30,81 | 29,43 | 30,30 | 2,94% | - |
| 12.09.2025 | 30,13 | 30,28 | 29,27 | 29,44 | -2,54% | - |
| 11.09.2025 | 30,67 | 31,01 | 30,11 | 30,20 | -1,36% | - |
| 10.09.2025 | 30,82 | 31,00 | 30,61 | 30,62 | -1,35% | - |
| 09.09.2025 | 30,77 | 31,07 | 30,55 | 31,04 | -0,37% | - |
| 08.09.2025 | 31,27 | 31,42 | 30,52 | 31,15 | -0,45% | - |
| 05.09.2025 | 31,80 | 32,45 | 30,99 | 31,29 | -1,64% | - |
| 04.09.2025 | 32,71 | 33,11 | 31,74 | 31,81 | -2,61% | - |
| 03.09.2025 | 33,33 | 33,62 | 32,62 | 32,67 | -2,27% | - |
| 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% | - |