80,470€
-1,05%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 81,29 | 81,29 | 79,63 | 80,49 | -1,03% | 107,00 |
| 11.11.2024 | 78,71 | 82,69 | 78,66 | 81,32 | 3,32% | 13,00 |
| 08.11.2024 | 80,73 | 81,39 | 78,37 | 78,71 | -2,50% | - |
| 07.11.2024 | 79,45 | 82,36 | 79,35 | 80,73 | 1,63% | - |
| 06.11.2024 | 80,25 | 82,71 | 79,18 | 79,44 | 0,24% | 5,00 |
| 05.11.2024 | 84,53 | 86,14 | 78,72 | 79,25 | -6,06% | 430,00 |
| 04.11.2024 | 87,90 | 89,21 | 83,33 | 84,36 | -4,03% | - |
| 01.11.2024 | 88,83 | 89,70 | 87,89 | 87,90 | -1,05% | - |
| 31.10.2024 | 90,54 | 90,60 | 88,22 | 88,83 | -1,89% | - |
| 30.10.2024 | 91,54 | 91,77 | 89,68 | 90,55 | -1,08% | - |
| 29.10.2024 | 91,19 | 93,53 | 90,90 | 91,54 | 0,37% | - |
| 28.10.2024 | 90,45 | 91,90 | 90,45 | 91,20 | 0,82% | 169,00 |
| 25.10.2024 | 90,42 | 91,86 | 90,36 | 90,45 | 0,07% | - |
| 24.10.2024 | 91,43 | 92,03 | 89,78 | 90,39 | -1,14% | - |
| 23.10.2024 | 91,84 | 92,73 | 89,48 | 91,44 | -0,45% | 109,00 |
| 22.10.2024 | 90,57 | 92,35 | 89,82 | 91,85 | 1,55% | - |
| 21.10.2024 | 90,43 | 91,47 | 89,64 | 90,44 | -1,37% | - |
| 18.10.2024 | 90,56 | 93,53 | 90,56 | 91,70 | 1,26% | 6,00 |
| 17.10.2024 | 91,97 | 92,92 | 89,59 | 90,56 | -1,54% | - |
| 16.10.2024 | 91,14 | 93,28 | 91,04 | 91,97 | 0,91% | 55,00 |
| 15.10.2024 | 94,92 | 95,58 | 90,92 | 91,14 | -3,99% | - |
| 14.10.2024 | 94,81 | 96,52 | 93,76 | 94,93 | -0,63% | - |
| 11.10.2024 | 94,82 | 97,22 | 94,39 | 95,53 | 1,08% | - |
| 10.10.2024 | 95,20 | 96,03 | 93,98 | 94,51 | -0,80% | - |
| 09.10.2024 | 93,70 | 95,86 | 92,74 | 95,27 | 1,11% | - |
| 08.10.2024 | 96,98 | 96,98 | 90,20 | 94,23 | -2,85% | 50,00 |
| 07.10.2024 | 96,50 | 100,00 | 95,87 | 96,99 | 1,13% | 100,00 |
| 04.10.2024 | 93,03 | 97,30 | 93,03 | 95,91 | 2,78% | - |
| 03.10.2024 | 92,40 | 93,56 | 89,60 | 93,32 | 0,91% | 27,00 |
| 02.10.2024 | 89,86 | 92,57 | 89,60 | 92,47 | 3,16% | - |
| 01.10.2024 | 86,11 | 90,13 | 85,67 | 89,64 | 4,24% | - |
| 30.09.2024 | 87,40 | 90,98 | 85,62 | 85,99 | -1,75% | 80,00 |
| 27.09.2024 | 81,45 | 87,65 | 81,45 | 87,52 | 7,53% | - |
| 26.09.2024 | 75,23 | 82,08 | 75,23 | 81,39 | 8,20% | 330,00 |
| 25.09.2024 | 75,28 | 76,19 | 74,00 | 75,23 | -0,36% | - |
| 24.09.2024 | 72,19 | 77,29 | 72,15 | 75,50 | 4,79% | 34,00 |
| 23.09.2024 | 71,34 | 72,54 | 71,33 | 72,05 | 0,87% | - |
| 20.09.2024 | 71,85 | 71,95 | 70,48 | 71,43 | -0,52% | - |
| 19.09.2024 | 70,86 | 72,73 | 70,82 | 71,80 | 1,17% | - |
| 18.09.2024 | 71,99 | 72,14 | 70,47 | 70,97 | -1,79% | - |
| 17.09.2024 | 70,97 | 72,82 | 70,77 | 72,26 | 2,27% | - |
| 16.09.2024 | 70,77 | 71,47 | 70,36 | 70,66 | -0,28% | - |
| 13.09.2024 | 68,70 | 71,58 | 68,70 | 70,85 | 2,90% | 37,00 |
| 12.09.2024 | 69,04 | 69,34 | 67,90 | 68,85 | -0,25% | - |
| 11.09.2024 | 68,26 | 69,04 | 67,65 | 69,03 | 1,11% | - |
| 10.09.2024 | 70,03 | 70,24 | 67,91 | 68,27 | -2,51% | - |
| 09.09.2024 | 69,16 | 70,27 | 68,49 | 70,03 | 1,40% | - |
| 06.09.2024 | 69,35 | 70,53 | 68,89 | 69,06 | -0,10% | - |
| 05.09.2024 | 69,59 | 70,02 | 68,73 | 69,13 | -0,87% | - |
| 04.09.2024 | 68,65 | 70,46 | 68,13 | 69,74 | 1,57% | 203,00 |
| 03.09.2024 | 69,57 | 70,35 | 68,58 | 68,66 | -1,31% | - |
| 02.09.2024 | 69,39 | 69,57 | 69,29 | 69,57 | -0,07% | 2,00 |
| 30.08.2024 | 68,43 | 69,72 | 68,02 | 69,62 | 1,74% | - |
| 29.08.2024 | 67,73 | 69,01 | 67,26 | 68,43 | 0,96% | - |
| 28.08.2024 | 68,80 | 69,61 | 66,83 | 67,78 | -1,48% | - |
| 27.08.2024 | 69,04 | 69,45 | 68,60 | 68,80 | -0,35% | - |
| 26.08.2024 | 69,13 | 69,85 | 68,81 | 69,04 | -0,14% | - |
| 23.08.2024 | 69,63 | 70,00 | 68,46 | 69,14 | -0,65% | - |
| 22.08.2024 | 69,61 | 69,84 | 68,40 | 69,59 | -0,04% | - |
| 21.08.2024 | 68,54 | 69,84 | 68,43 | 69,62 | 1,57% | - |
| 20.08.2024 | 69,10 | 69,57 | 68,30 | 68,54 | -0,74% | - |
| 19.08.2024 | 69,18 | 69,81 | 68,74 | 69,05 | -0,19% | - |
| 16.08.2024 | 69,40 | 70,24 | 68,93 | 69,18 | -0,29% | 12,00 |
| 15.08.2024 | 67,41 | 70,02 | 66,95 | 69,38 | 3,14% | - |
| 14.08.2024 | 67,65 | 68,10 | 66,50 | 67,27 | -0,44% | - |
| 13.08.2024 | 67,64 | 68,48 | 66,98 | 67,57 | -0,09% | - |
| 12.08.2024 | 68,28 | 68,70 | 67,22 | 67,63 | -0,95% | - |
| 09.08.2024 | 70,20 | 70,87 | 68,07 | 68,28 | -2,77% | - |
| 08.08.2024 | 68,55 | 70,74 | 67,97 | 70,22 | 2,51% | - |
| 07.08.2024 | 71,38 | 73,38 | 67,85 | 68,50 | -4,01% | - |
| 06.08.2024 | 67,31 | 71,63 | 67,24 | 71,36 | 6,06% | - |
| 05.08.2024 | 70,39 | 70,39 | 64,47 | 67,29 | -4,36% | 91,00 |
| 02.08.2024 | 72,81 | 72,81 | 69,15 | 70,35 | -3,38% | 10,00 |
| 01.08.2024 | 76,44 | 76,87 | 72,50 | 72,81 | -4,90% | 10,00 |
| 31.07.2024 | 76,08 | 77,57 | 76,08 | 76,56 | 0,30% | - |
| 30.07.2024 | 76,06 | 76,60 | 75,71 | 76,33 | 0,01% | - |
| 29.07.2024 | 75,30 | 76,47 | 74,79 | 76,33 | 1,36% | - |
| 26.07.2024 | 74,24 | 75,39 | 73,75 | 75,30 | 1,37% | - |
| 25.07.2024 | 74,22 | 75,16 | 72,94 | 74,28 | 0,12% | 6,00 |
| 24.07.2024 | 76,55 | 77,41 | 73,89 | 74,19 | -3,06% | - |
| 23.07.2024 | 76,74 | 77,43 | 76,07 | 76,53 | -0,28% | - |
| 22.07.2024 | 76,66 | 77,53 | 75,93 | 76,75 | -0,05% | - |
| 19.07.2024 | 76,89 | 76,98 | 75,51 | 76,78 | -0,07% | - |
| 18.07.2024 | 77,80 | 78,09 | 76,27 | 76,84 | -1,21% | - |
| 17.07.2024 | 78,87 | 79,23 | 77,02 | 77,78 | -1,35% | - |
| 16.07.2024 | 77,79 | 79,08 | 76,64 | 78,84 | 1,47% | - |
| 15.07.2024 | 78,41 | 79,66 | 77,38 | 77,70 | -1,31% | - |
| 12.07.2024 | 77,91 | 79,31 | 77,91 | 78,73 | 1,05% | - |
| 11.07.2024 | 77,48 | 78,90 | 77,07 | 77,91 | 0,57% | - |
| 10.07.2024 | 78,43 | 78,91 | 77,33 | 77,47 | -1,24% | 6,00 |
| 09.07.2024 | 78,81 | 79,57 | 78,29 | 78,44 | -0,47% | - |
| 08.07.2024 | 80,07 | 80,63 | 78,68 | 78,81 | -1,56% | 5,00 |
| 05.07.2024 | 80,85 | 81,31 | 79,64 | 80,06 | -0,98% | - |
| 04.07.2024 | 80,70 | 81,10 | 80,70 | 80,85 | 0,11% | - |
| 03.07.2024 | 80,34 | 82,43 | 80,29 | 80,77 | 0,57% | - |
| 02.07.2024 | 81,62 | 82,03 | 80,15 | 80,31 | -1,58% | - |
| 01.07.2024 | 83,95 | 83,95 | 81,17 | 81,60 | -2,47% | - |
| 28.06.2024 | 83,28 | 84,09 | 83,20 | 83,67 | 0,28% | - |
| 27.06.2024 | 82,23 | 83,50 | 81,80 | 83,43 | 1,12% | - |
| 26.06.2024 | 82,60 | 83,08 | 82,05 | 82,51 | 0,03% | 10,00 |