30,130€
-1,92%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 25,47 | 26,18 | 24,82 | 25,92 | 0,94% | 13,00 |
| 10.04.2025 | 27,71 | 27,71 | 24,82 | 25,67 | -6,21% | - |
| 09.04.2025 | 22,64 | 27,63 | 22,43 | 27,37 | 16,55% | 1.000,00 |
| 08.04.2025 | 24,10 | 25,44 | 23,08 | 23,49 | -2,34% | 1.030,00 |
| 07.04.2025 | 23,84 | 25,67 | 22,91 | 24,05 | -1,98% | 55,00 |
| 04.04.2025 | 25,25 | 25,52 | 23,39 | 24,53 | -2,91% | - |
| 03.04.2025 | 27,41 | 27,50 | 24,73 | 25,27 | -10,98% | 312,00 |
| 02.04.2025 | 28,11 | 28,50 | 27,23 | 28,38 | 2,35% | - |
| 01.04.2025 | 27,32 | 27,78 | 26,82 | 27,73 | 1,09% | - |
| 31.03.2025 | 28,07 | 28,07 | 26,50 | 27,43 | -2,22% | 1.000,00 |
| 28.03.2025 | 29,48 | 29,48 | 27,94 | 28,05 | -4,13% | 77,00 |
| 27.03.2025 | 29,89 | 29,99 | 29,26 | 29,26 | -2,10% | - |
| 26.03.2025 | 29,81 | 30,00 | 29,59 | 29,89 | 0,18% | - |
| 25.03.2025 | 30,02 | 30,18 | 29,47 | 29,83 | -0,65% | 3,00 |
| 24.03.2025 | 28,94 | 30,10 | 28,94 | 30,03 | 3,42% | - |
| 21.03.2025 | 29,98 | 30,26 | 28,79 | 29,04 | -3,22% | - |
| 20.03.2025 | 30,10 | 30,68 | 29,85 | 30,00 | 0,04% | - |
| 19.03.2025 | 29,05 | 30,20 | 29,05 | 29,99 | 3,16% | - |
| 18.03.2025 | 29,66 | 29,77 | 28,98 | 29,07 | -1,98% | - |
| 17.03.2025 | 28,94 | 30,11 | 28,94 | 29,66 | 1,70% | 33,00 |
| 14.03.2025 | 27,77 | 29,26 | 27,77 | 29,16 | 4,84% | 18,00 |
| 13.03.2025 | 28,32 | 28,98 | 27,61 | 27,82 | -2,79% | - |
| 12.03.2025 | 28,67 | 29,20 | 27,99 | 28,62 | -0,37% | - |
| 11.03.2025 | 29,47 | 29,47 | 28,21 | 28,72 | -2,37% | - |
| 10.03.2025 | 29,63 | 30,42 | 28,76 | 29,42 | -0,40% | - |
| 07.03.2025 | 29,51 | 29,86 | 28,28 | 29,54 | 0,84% | 10,00 |
| 06.03.2025 | 30,52 | 30,54 | 29,17 | 29,29 | -3,67% | - |
| 05.03.2025 | 31,02 | 31,02 | 29,88 | 30,41 | -0,96% | - |
| 04.03.2025 | 31,94 | 32,31 | 30,01 | 30,70 | -3,27% | - |
| 03.03.2025 | 33,45 | 33,90 | 31,72 | 31,74 | -5,27% | - |
| 28.02.2025 | 33,41 | 33,70 | 32,91 | 33,51 | 0,56% | 340,00 |
| 27.02.2025 | 33,61 | 34,00 | 33,27 | 33,32 | -0,54% | - |
| 26.02.2025 | 34,04 | 34,42 | 33,25 | 33,51 | -0,96% | 41,00 |
| 25.02.2025 | 34,61 | 35,03 | 33,42 | 33,83 | -2,49% | - |
| 24.02.2025 | 34,50 | 35,16 | 33,68 | 34,69 | 0,70% | - |
| 21.02.2025 | 36,28 | 36,76 | 34,41 | 34,45 | -5,49% | - |
| 20.02.2025 | 36,82 | 36,82 | 36,21 | 36,45 | -1,02% | - |
| 19.02.2025 | 36,52 | 36,88 | 36,21 | 36,83 | 0,97% | - |
| 18.02.2025 | 38,07 | 38,18 | 36,28 | 36,48 | -4,18% | - |
| 17.02.2025 | 37,93 | 38,09 | 37,93 | 38,07 | 0,28% | 25,00 |
| 14.02.2025 | 38,37 | 39,31 | 37,83 | 37,96 | -1,77% | 35,00 |
| 13.02.2025 | 35,93 | 39,09 | 35,84 | 38,64 | 16,88% | 30,00 |
| 12.02.2025 | 33,14 | 33,50 | 32,82 | 33,06 | 0,13% | - |
| 11.02.2025 | 33,21 | 33,51 | 32,82 | 33,02 | -0,86% | - |
| 10.02.2025 | 33,28 | 33,75 | 32,77 | 33,31 | -0,40% | - |
| 07.02.2025 | 33,06 | 33,57 | 33,06 | 33,44 | 0,75% | - |
| 06.02.2025 | 32,96 | 33,71 | 32,77 | 33,19 | 0,86% | - |
| 05.02.2025 | 33,31 | 33,34 | 32,83 | 32,91 | -1,09% | - |
| 04.02.2025 | 33,43 | 34,03 | 33,04 | 33,27 | 0,35% | - |
| 03.02.2025 | 32,76 | 33,55 | 32,00 | 33,16 | -0,32% | - |
| 31.01.2025 | 33,11 | 33,64 | 32,95 | 33,26 | 0,02% | - |
| 30.01.2025 | 33,06 | 33,58 | 32,81 | 33,25 | 1,96% | - |
| 29.01.2025 | 32,03 | 33,03 | 31,90 | 32,61 | 1,42% | - |
| 28.01.2025 | 31,77 | 32,47 | 31,77 | 32,16 | 0,54% | - |
| 27.01.2025 | 31,30 | 32,18 | 30,80 | 31,98 | 2,01% | - |
| 24.01.2025 | 31,73 | 31,80 | 31,28 | 31,35 | -1,43% | - |
| 23.01.2025 | 31,49 | 32,03 | 31,36 | 31,81 | 0,86% | - |
| 22.01.2025 | 32,00 | 32,16 | 31,53 | 31,54 | -1,51% | 39,00 |
| 21.01.2025 | 31,78 | 32,22 | 31,73 | 32,02 | 0,76% | - |
| 20.01.2025 | 31,95 | 32,03 | 31,75 | 31,78 | -0,60% | - |
| 17.01.2025 | 32,03 | 32,82 | 31,96 | 31,97 | -0,61% | - |
| 16.01.2025 | 32,30 | 32,43 | 31,88 | 32,17 | 0,34% | - |
| 15.01.2025 | 32,25 | 32,91 | 31,93 | 32,06 | -0,24% | - |
| 14.01.2025 | 31,61 | 32,15 | 31,17 | 32,14 | 1,53% | - |
| 13.01.2025 | 31,09 | 31,76 | 30,85 | 31,65 | 1,56% | - |
| 10.01.2025 | 31,70 | 32,07 | 31,06 | 31,17 | -1,69% | - |
| 09.01.2025 | 31,70 | 31,76 | 31,64 | 31,70 | 0,06% | - |
| 08.01.2025 | 32,08 | 32,31 | 31,55 | 31,68 | -1,32% | 400,00 |
| 07.01.2025 | 32,63 | 33,09 | 31,99 | 32,11 | -1,64% | 12,00 |
| 06.01.2025 | 33,14 | 33,50 | 32,48 | 32,64 | -1,27% | - |
| 03.01.2025 | 32,88 | 33,23 | 32,60 | 33,06 | 0,82% | - |
| 02.01.2025 | 33,24 | 34,04 | 32,70 | 32,79 | -1,52% | - |
| 30.12.2024 | 33,23 | 33,55 | 33,17 | 33,30 | 0,08% | 60,00 |
| 27.12.2024 | 32,95 | 33,85 | 32,95 | 33,28 | 0,80% | - |
| 23.12.2024 | 32,83 | 33,14 | 32,51 | 33,01 | 1,32% | - |
| 20.12.2024 | 32,39 | 33,39 | 31,76 | 32,58 | 0,59% | 90,00 |
| 19.12.2024 | 32,70 | 33,06 | 32,11 | 32,39 | -0,96% | - |
| 18.12.2024 | 33,57 | 34,15 | 32,55 | 32,70 | -2,58% | - |