27,185€
1,15%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 26,96 | 27,36 | 26,95 | 27,17 | 1,10% | - |
| 05.10.2026 | 27,21 | 27,70 | 26,79 | 26,88 | -0,78% | - |
| 02.10.2026 | 27,14 | 27,29 | 26,62 | 27,09 | 0,22% | - |
| 01.10.2026 | 27,51 | 27,73 | 26,81 | 27,03 | -1,44% | - |
| 30.09.2026 | 27,84 | 28,02 | 27,36 | 27,42 | -1,28% | 28,00 |
| 29.09.2026 | 28,10 | 28,40 | 27,70 | 27,78 | -0,86% | - |
| 28.09.2026 | 28,71 | 28,94 | 27,91 | 28,02 | -1,22% | 20,00 |
| 25.09.2026 | 29,61 | 30,26 | 28,36 | 28,36 | -4,69% | 6,00 |
| 24.09.2026 | 33,25 | 33,25 | 29,42 | 29,76 | -10,30% | 248,00 |
| 23.09.2026 | 33,82 | 34,15 | 33,07 | 33,17 | -1,56% | - |
| 22.09.2026 | 33,69 | 34,42 | 33,62 | 33,70 | -0,30% | - |
| 21.09.2026 | 33,03 | 33,83 | 32,73 | 33,80 | 2,86% | - |
| 18.09.2026 | 33,35 | 33,67 | 32,68 | 32,86 | -1,90% | - |
| 17.09.2026 | 33,40 | 33,96 | 33,40 | 33,49 | 0,06% | - |
| 16.09.2026 | 34,08 | 34,34 | 33,27 | 33,47 | -2,01% | - |
| 15.09.2026 | 34,39 | 34,61 | 34,06 | 34,16 | -0,99% | - |
| 14.09.2026 | 34,44 | 34,71 | 34,22 | 34,50 | -0,72% | - |
| 11.09.2026 | 34,85 | 35,45 | 34,68 | 34,75 | -1,17% | - |
| 10.09.2026 | 34,84 | 35,36 | 34,76 | 35,16 | 1,43% | - |
| 09.09.2026 | 35,07 | 35,08 | 34,42 | 34,66 | -1,74% | - |
| 08.09.2026 | 35,31 | 35,54 | 34,86 | 35,28 | -0,11% | - |
| 07.09.2026 | 35,50 | 35,50 | 35,29 | 35,32 | -0,70% | - |
| 04.09.2026 | 35,34 | 35,78 | 35,29 | 35,57 | 0,38% | - |
| 03.09.2026 | 36,02 | 36,02 | 35,18 | 35,43 | -1,38% | - |
| 02.09.2026 | 35,05 | 36,37 | 35,05 | 35,93 | 1,97% | - |
| 01.09.2026 | 35,56 | 35,93 | 35,16 | 35,23 | -1,28% | - |
| 31.08.2026 | 36,40 | 36,66 | 35,55 | 35,69 | -2,34% | - |
| 28.08.2026 | 36,75 | 37,34 | 36,52 | 36,54 | -0,77% | - |
| 27.08.2026 | 37,37 | 37,81 | 36,76 | 36,83 | -1,46% | - |
| 26.08.2026 | 37,14 | 37,42 | 36,82 | 37,37 | 0,47% | - |
| 25.08.2026 | 37,51 | 37,60 | 37,11 | 37,20 | -0,91% | - |
| 24.08.2026 | 37,48 | 37,90 | 37,41 | 37,54 | 0,35% | - |
| 21.08.2026 | 36,84 | 37,42 | 36,66 | 37,41 | 1,46% | - |
| 20.08.2026 | 37,04 | 37,04 | 36,47 | 36,87 | -0,47% | 100,00 |
| 19.08.2026 | 37,43 | 37,77 | 36,89 | 37,04 | -1,35% | - |
| 18.08.2026 | 37,84 | 37,90 | 37,55 | 37,55 | -0,65% | - |
| 17.08.2026 | 38,07 | 38,22 | 37,60 | 37,79 | -0,64% | - |
| 14.08.2026 | 38,24 | 38,41 | 38,00 | 38,04 | -0,26% | - |
| 13.08.2026 | 38,16 | 38,48 | 38,03 | 38,14 | -0,35% | - |
| 12.08.2026 | 38,30 | 38,41 | 37,85 | 38,27 | 0,08% | - |
| 11.08.2026 | 37,76 | 38,32 | 37,54 | 38,24 | 1,63% | - |
| 10.08.2026 | 38,62 | 38,65 | 37,63 | 37,63 | -2,22% | - |
| 07.08.2026 | 38,75 | 38,84 | 38,22 | 38,48 | -0,59% | 30,00 |
| 06.08.2026 | 38,49 | 39,25 | 38,41 | 38,71 | 0,22% | 100,00 |
| 05.08.2026 | 39,98 | 40,87 | 38,56 | 38,63 | -2,35% | 440,00 |
| 04.08.2026 | 38,74 | 39,82 | 38,50 | 39,56 | 2,14% | 17,00 |
| 03.08.2026 | 38,87 | 39,15 | 38,42 | 38,73 | -0,27% | - |
| 31.07.2026 | 39,61 | 39,99 | 38,16 | 38,83 | -2,29% | - |
| 30.07.2026 | 40,01 | 40,29 | 39,17 | 39,74 | -0,66% | - |
| 29.07.2026 | 40,84 | 40,84 | 39,94 | 40,01 | -1,45% | - |
| 28.07.2026 | 40,30 | 41,33 | 40,16 | 40,60 | -0,15% | - |
| 27.07.2026 | 40,05 | 40,78 | 39,92 | 40,66 | 1,50% | 5,00 |
| 24.07.2026 | 39,58 | 40,72 | 39,42 | 40,06 | 1,12% | - |
| 23.07.2026 | 39,79 | 40,10 | 39,42 | 39,61 | -0,50% | - |
| 22.07.2026 | 40,20 | 40,29 | 39,57 | 39,81 | -1,26% | - |
| 21.07.2026 | 40,75 | 40,88 | 39,99 | 40,32 | -1,12% | - |
| 20.07.2026 | 40,37 | 41,32 | 40,29 | 40,78 | 0,63% | - |
| 17.07.2026 | 40,64 | 41,23 | 40,46 | 40,52 | -1,01% | - |
| 16.07.2026 | 40,90 | 41,07 | 40,43 | 40,94 | 0,36% | - |
| 15.07.2026 | 40,76 | 41,34 | 40,35 | 40,79 | -0,39% | - |
| 14.07.2026 | 41,21 | 41,35 | 40,73 | 40,95 | -1,23% | 50,00 |
| 13.07.2026 | 42,75 | 42,75 | 40,93 | 41,46 | 0,62% | - |
| 10.07.2026 | 40,59 | 41,69 | 40,47 | 41,21 | 1,20% | - |
| 09.07.2026 | 40,76 | 40,99 | 40,32 | 40,72 | -0,27% | - |
| 08.07.2026 | 41,01 | 41,03 | 40,46 | 40,83 | 0,18% | - |
| 07.07.2026 | 40,83 | 41,32 | 40,46 | 40,75 | -0,40% | - |
| 06.07.2026 | 41,33 | 41,43 | 40,45 | 40,92 | -0,78% | - |
| 03.07.2026 | 41,19 | 41,38 | 41,19 | 41,24 | 0,23% | - |
| 02.07.2026 | 41,53 | 41,80 | 40,84 | 41,14 | -1,63% | - |
| 01.07.2026 | 41,86 | 42,24 | 41,73 | 41,82 | 0,13% | - |
| 30.06.2026 | 43,49 | 43,74 | 41,77 | 41,77 | -4,15% | 20,00 |
| 29.06.2026 | 43,38 | 44,25 | 42,66 | 43,58 | 1,46% | - |
| 26.06.2026 | 41,52 | 43,13 | 41,09 | 42,95 | 3,69% | - |
| 25.06.2026 | 41,49 | 42,35 | 41,03 | 41,42 | -0,16% | - |
| 24.06.2026 | 41,18 | 41,91 | 40,93 | 41,49 | 0,83% | - |
| 23.06.2026 | 40,60 | 41,26 | 40,18 | 41,15 | 0,70% | - |
| 22.06.2026 | 40,64 | 41,04 | 40,34 | 40,86 | 0,07% | - |
| 19.06.2026 | 41,03 | 41,03 | 40,70 | 40,83 | -0,05% | - |
| 18.06.2026 | 41,00 | 41,95 | 40,85 | 40,85 | -0,70% | 210,00 |
| 17.06.2026 | 41,40 | 41,70 | 40,83 | 41,14 | -0,89% | - |
| 16.06.2026 | 41,95 | 42,61 | 41,32 | 41,51 | -0,97% | - |
| 15.06.2026 | 42,34 | 43,26 | 41,89 | 41,92 | -0,42% | - |
| 12.06.2026 | 41,06 | 42,62 | 40,87 | 42,09 | 3,31% | - |
| 11.06.2026 | 40,66 | 41,01 | 40,41 | 40,74 | -0,23% | 3,00 |
| 10.06.2026 | 40,57 | 40,99 | 40,33 | 40,84 | 0,22% | - |
| 09.06.2026 | 40,77 | 41,50 | 40,06 | 40,75 | -0,55% | - |
| 08.06.2026 | 41,29 | 41,50 | 40,79 | 40,97 | -0,79% | - |
| 05.06.2026 | 41,13 | 41,76 | 40,97 | 41,30 | 0,24% | - |
| 04.06.2026 | 41,64 | 42,08 | 41,03 | 41,20 | -1,20% | - |
| 03.06.2026 | 41,94 | 42,03 | 41,12 | 41,70 | -0,36% | - |
| 02.06.2026 | 43,39 | 43,72 | 41,82 | 41,85 | -4,15% | 30,00 |
| 01.06.2026 | 37,46 | 44,31 | 37,19 | 43,66 | 17,08% | - |
| 29.05.2026 | 36,83 | 37,94 | 36,68 | 37,29 | 0,70% | - |
| 28.05.2026 | 36,17 | 37,08 | 35,42 | 37,03 | 2,14% | - |
| 27.05.2026 | 32,97 | 36,73 | 32,95 | 36,25 | 9,60% | - |
| 26.05.2026 | 33,15 | 33,29 | 32,66 | 33,08 | -0,74% | - |
| 25.05.2026 | 33,11 | 33,35 | 33,11 | 33,32 | 0,15% | - |
| 22.05.2026 | 32,15 | 33,40 | 32,15 | 33,27 | 3,10% | - |
| 21.05.2026 | 31,35 | 32,31 | 30,55 | 32,27 | 2,35% | - |
| 20.05.2026 | 31,10 | 31,61 | 30,48 | 31,53 | 0,82% | - |