108,130€
-0,26%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 108,58 | 108,58 | 108,09 | 108,09 | -0,30% | - |
| 29.08.2025 | 108,29 | 110,15 | 107,30 | 108,41 | -0,13% | 230,00 |
| 28.08.2025 | 105,69 | 108,58 | 105,56 | 108,55 | 2,40% | - |
| 27.08.2025 | 101,95 | 107,82 | 101,95 | 106,01 | 3,57% | 5,00 |
| 26.08.2025 | 101,87 | 102,45 | 100,86 | 102,36 | 0,37% | 40,00 |
| 25.08.2025 | 97,65 | 102,11 | 97,17 | 101,98 | 4,63% | 51,00 |
| 22.08.2025 | 95,17 | 97,97 | 95,17 | 97,47 | 2,05% | 20,00 |
| 21.08.2025 | 95,92 | 96,40 | 95,11 | 95,52 | -0,24% | - |
| 20.08.2025 | 95,59 | 97,00 | 94,69 | 95,74 | -1,24% | - |
| 19.08.2025 | 92,87 | 96,94 | 92,50 | 96,94 | 4,38% | - |
| 18.08.2025 | 93,33 | 93,80 | 92,50 | 92,88 | -0,72% | - |
| 15.08.2025 | 95,05 | 95,71 | 93,52 | 93,55 | -2,17% | - |
| 14.08.2025 | 94,64 | 95,84 | 94,32 | 95,63 | 0,09% | - |
| 13.08.2025 | 96,38 | 97,07 | 93,83 | 95,54 | -0,89% | - |
| 12.08.2025 | 93,52 | 96,43 | 93,22 | 96,40 | 3,00% | - |
| 11.08.2025 | 91,60 | 93,63 | 91,25 | 93,59 | 2,35% | - |
| 08.08.2025 | 91,20 | 92,29 | 87,98 | 91,44 | -0,52% | - |
| 07.08.2025 | 91,57 | 93,00 | 90,77 | 91,92 | -0,11% | - |
| 06.08.2025 | 93,07 | 93,95 | 91,82 | 92,02 | -1,12% | - |
| 05.08.2025 | 92,59 | 95,21 | 91,82 | 93,06 | 0,48% | - |
| 04.08.2025 | 92,97 | 94,95 | 92,07 | 92,62 | -0,71% | - |
| 01.08.2025 | 96,75 | 96,75 | 92,03 | 93,29 | -2,32% | - |
| 31.07.2025 | 95,79 | 96,82 | 94,73 | 95,50 | -0,42% | - |
| 30.07.2025 | 94,73 | 96,62 | 93,65 | 95,90 | 1,29% | - |
| 29.07.2025 | 96,06 | 97,13 | 93,93 | 94,68 | -1,33% | - |
| 28.07.2025 | 93,55 | 96,14 | 93,33 | 95,96 | 2,96% | - |
| 25.07.2025 | 92,27 | 93,68 | 91,31 | 93,20 | 1,11% | - |
| 24.07.2025 | 92,45 | 93,98 | 92,05 | 92,18 | 0,88% | - |
| 23.07.2025 | 92,33 | 92,84 | 90,92 | 91,38 | -0,34% | 1,00 |
| 22.07.2025 | 91,86 | 92,08 | 90,57 | 91,69 | 0,82% | - |
| 21.07.2025 | 91,78 | 92,37 | 89,74 | 90,95 | -0,95% | - |
| 18.07.2025 | 94,37 | 94,58 | 91,72 | 91,82 | -2,70% | - |
| 17.07.2025 | 94,38 | 95,14 | 93,94 | 94,37 | 0,05% | - |
| 16.07.2025 | 94,80 | 96,37 | 93,78 | 94,32 | -1,42% | - |
| 15.07.2025 | 95,13 | 96,02 | 94,77 | 95,68 | 0,55% | - |
| 14.07.2025 | 93,77 | 95,18 | 93,62 | 95,15 | 0,06% | - |
| 11.07.2025 | 95,82 | 95,82 | 94,49 | 95,10 | -0,68% | - |
| 10.07.2025 | 93,75 | 96,06 | 92,72 | 95,75 | 1,89% | - |
| 09.07.2025 | 94,03 | 94,43 | 92,22 | 93,97 | -0,34% | - |
| 08.07.2025 | 92,99 | 95,36 | 92,46 | 94,30 | 1,68% | - |
| 07.07.2025 | 88,96 | 93,02 | 88,96 | 92,74 | 4,27% | - |
| 04.07.2025 | 89,53 | 89,53 | 88,86 | 88,94 | -0,91% | - |
| 03.07.2025 | 88,76 | 90,76 | 88,29 | 89,76 | 1,13% | - |
| 02.07.2025 | 86,25 | 88,90 | 86,20 | 88,76 | 2,65% | - |
| 01.07.2025 | 79,33 | 87,08 | 79,32 | 86,47 | 8,72% | - |
| 30.06.2025 | 80,41 | 81,14 | 79,25 | 79,53 | -1,67% | - |
| 27.06.2025 | 79,17 | 80,91 | 78,98 | 80,88 | 2,21% | - |
| 26.06.2025 | 78,85 | 79,85 | 78,14 | 79,13 | 0,37% | - |
| 25.06.2025 | 78,58 | 80,01 | 78,33 | 78,84 | 0,59% | - |
| 24.06.2025 | 78,08 | 78,80 | 77,39 | 78,38 | 1,10% | - |
| 23.06.2025 | 76,79 | 78,13 | 75,75 | 77,53 | 0,81% | - |
| 20.06.2025 | 74,90 | 77,08 | 74,90 | 76,91 | 2,68% | - |
| 19.06.2025 | 75,70 | 75,72 | 74,90 | 74,90 | -1,12% | - |
| 18.06.2025 | 76,00 | 76,65 | 75,26 | 75,74 | -0,39% | - |
| 17.06.2025 | 76,48 | 76,88 | 75,49 | 76,04 | -0,82% | - |
| 16.06.2025 | 72,71 | 76,96 | 72,71 | 76,67 | 5,29% | - |
| 13.06.2025 | 75,31 | 75,34 | 72,32 | 72,82 | -3,17% | - |
| 12.06.2025 | 76,19 | 76,86 | 73,76 | 75,21 | -1,35% | - |
| 11.06.2025 | 75,92 | 76,90 | 75,33 | 76,24 | 0,49% | - |
| 10.06.2025 | 74,17 | 76,29 | 73,91 | 75,87 | 2,26% | - |
| 09.06.2025 | 72,85 | 74,53 | 72,80 | 74,19 | 1,52% | - |
| 06.06.2025 | 72,77 | 74,36 | 72,55 | 73,08 | 0,46% | - |
| 05.06.2025 | 75,29 | 75,88 | 72,21 | 72,74 | -3,60% | - |
| 04.06.2025 | 77,17 | 77,41 | 75,11 | 75,46 | -2,25% | - |
| 03.06.2025 | 76,98 | 77,57 | 75,24 | 77,20 | 0,69% | 25,00 |
| 02.06.2025 | 79,93 | 81,37 | 76,30 | 76,67 | -3,86% | - |
| 30.05.2025 | 79,79 | 80,55 | 78,77 | 79,75 | -0,06% | - |
| 29.05.2025 | 82,95 | 82,97 | 79,50 | 79,80 | -0,87% | - |
| 28.05.2025 | 81,76 | 82,22 | 80,38 | 80,50 | -1,35% | - |
| 27.05.2025 | 80,20 | 82,23 | 79,94 | 81,61 | 1,41% | - |
| 26.05.2025 | 79,64 | 80,52 | 79,32 | 80,47 | 1,05% | - |
| 23.05.2025 | 80,59 | 80,59 | 78,93 | 79,64 | -1,20% | - |
| 22.05.2025 | 80,76 | 81,39 | 79,33 | 80,61 | -0,22% | - |
| 21.05.2025 | 83,16 | 83,34 | 80,39 | 80,79 | -2,78% | - |
| 20.05.2025 | 85,86 | 86,45 | 82,72 | 83,10 | -3,16% | - |
| 19.05.2025 | 85,04 | 86,28 | 84,16 | 85,81 | -1,12% | - |
| 16.05.2025 | 86,91 | 87,50 | 86,31 | 86,79 | -0,53% | 355,00 |
| 15.05.2025 | 87,26 | 88,31 | 85,90 | 87,25 | -0,01% | 50,00 |
| 14.05.2025 | 86,64 | 87,26 | 85,46 | 87,26 | 0,77% | 510,00 |
| 13.05.2025 | 85,83 | 86,83 | 84,21 | 86,60 | 0,84% | - |
| 12.05.2025 | 78,55 | 86,16 | 78,55 | 85,87 | 9,89% | 25,00 |
| 09.05.2025 | 77,10 | 78,30 | 76,89 | 78,14 | 1,24% | - |
| 08.05.2025 | 74,64 | 78,20 | 74,22 | 77,19 | 3,69% | 562,00 |
| 07.05.2025 | 71,90 | 76,56 | 71,90 | 74,44 | 1,27% | - |
| 06.05.2025 | 73,08 | 74,47 | 72,48 | 73,51 | 0,18% | - |
| 05.05.2025 | 73,25 | 74,78 | 71,64 | 73,38 | 0,45% | - |
| 02.05.2025 | 70,90 | 73,38 | 70,11 | 73,05 | 3,01% | - |
| 30.04.2025 | 71,00 | 72,59 | 69,35 | 70,91 | -1,05% | - |
| 29.04.2025 | 72,61 | 72,61 | 71,00 | 71,66 | -0,53% | - |
| 28.04.2025 | 72,27 | 73,29 | 71,62 | 72,04 | -0,33% | - |
| 25.04.2025 | 71,60 | 72,66 | 71,41 | 72,28 | 0,79% | - |
| 24.04.2025 | 70,33 | 71,85 | 68,98 | 71,71 | 2,52% | - |
| 23.04.2025 | 67,39 | 71,72 | 67,39 | 69,94 | 3,77% | - |
| 22.04.2025 | 65,61 | 67,80 | 64,57 | 67,40 | 2,81% | - |
| 17.04.2025 | 65,06 | 66,28 | 64,63 | 65,56 | 1,13% | - |
| 16.04.2025 | 64,70 | 66,39 | 63,69 | 64,83 | -2,46% | - |
| 15.04.2025 | 64,63 | 66,96 | 64,49 | 66,46 | 2,55% | 100,00 |
| 14.04.2025 | 65,47 | 66,06 | 63,13 | 64,81 | 0,42% | - |
| 11.04.2025 | 64,55 | 66,10 | 62,45 | 64,54 | -0,19% | - |
| 10.04.2025 | 68,70 | 69,46 | 61,97 | 64,67 | -6,71% | - |