86,825€
-2,49%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 89,21 | 89,95 | 85,86 | 86,85 | -2,47% | - |
| 20.02.2025 | 88,19 | 89,94 | 87,66 | 89,04 | 0,55% | 56,00 |
| 19.02.2025 | 87,82 | 88,80 | 86,47 | 88,56 | 1,37% | 11,00 |
| 18.02.2025 | 84,10 | 88,90 | 84,10 | 87,36 | 3,27% | 415,00 |
| 17.02.2025 | 84,53 | 85,90 | 84,50 | 84,60 | 0,07% | - |
| 14.02.2025 | 77,54 | 85,17 | 77,43 | 84,54 | 9,60% | 26,00 |
| 13.02.2025 | 76,00 | 78,83 | 76,00 | 77,13 | 2,31% | - |
| 12.02.2025 | 74,40 | 75,40 | 73,85 | 75,39 | 1,45% | - |
| 11.02.2025 | 76,97 | 76,97 | 74,27 | 74,32 | -2,98% | - |
| 10.02.2025 | 78,04 | 79,02 | 76,35 | 76,60 | -1,83% | - |
| 07.02.2025 | 77,94 | 79,23 | 77,46 | 78,03 | 0,59% | - |
| 06.02.2025 | 78,61 | 79,86 | 77,30 | 77,57 | -1,12% | 3,00 |
| 05.02.2025 | 80,23 | 80,29 | 77,95 | 78,45 | -2,04% | - |
| 04.02.2025 | 81,78 | 81,78 | 80,03 | 80,08 | -1,32% | 34,00 |
| 03.02.2025 | 83,31 | 83,81 | 80,89 | 81,15 | -2,70% | 27,00 |
| 31.01.2025 | 86,35 | 86,69 | 82,90 | 83,41 | -3,06% | - |
| 30.01.2025 | 83,54 | 86,13 | 82,64 | 86,04 | 6,49% | - |
| 29.01.2025 | 80,29 | 82,14 | 80,29 | 80,79 | -0,04% | - |
| 28.01.2025 | 80,75 | 81,59 | 79,43 | 80,83 | -0,01% | - |
| 27.01.2025 | 80,87 | 81,35 | 79,05 | 80,83 | -0,18% | - |
| 24.01.2025 | 80,87 | 81,78 | 80,40 | 80,98 | -0,86% | - |
| 23.01.2025 | 81,98 | 82,61 | 81,01 | 81,68 | -0,09% | 100,00 |
| 22.01.2025 | 82,80 | 83,82 | 80,91 | 81,75 | -1,23% | 38,00 |
| 21.01.2025 | 81,49 | 83,60 | 81,49 | 82,77 | 1,56% | - |
| 20.01.2025 | 82,70 | 82,70 | 81,41 | 81,50 | -1,13% | 15,00 |
| 17.01.2025 | 79,77 | 82,90 | 79,60 | 82,43 | 3,19% | 9,00 |
| 16.01.2025 | 80,09 | 81,06 | 79,56 | 79,89 | -0,07% | - |
| 15.01.2025 | 79,70 | 81,03 | 78,76 | 79,94 | 0,73% | - |
| 14.01.2025 | 80,64 | 80,66 | 77,64 | 79,36 | -0,30% | 2,00 |
| 13.01.2025 | 79,22 | 80,88 | 78,68 | 79,60 | 0,40% | - |
| 10.01.2025 | 78,64 | 81,02 | 78,23 | 79,28 | 0,58% | - |
| 09.01.2025 | 78,73 | 78,93 | 78,52 | 78,82 | 0,29% | - |
| 08.01.2025 | 80,02 | 80,19 | 78,28 | 78,60 | -1,36% | - |
| 07.01.2025 | 81,58 | 82,32 | 79,23 | 79,68 | -2,04% | 52,00 |
| 06.01.2025 | 80,96 | 83,05 | 80,15 | 81,34 | 0,66% | - |
| 03.01.2025 | 81,57 | 83,50 | 80,51 | 80,81 | -1,03% | - |
| 02.01.2025 | 84,94 | 84,94 | 81,64 | 81,65 | -2,86% | - |
| 30.12.2024 | 84,97 | 85,26 | 84,05 | 84,05 | -0,80% | - |
| 27.12.2024 | 86,07 | 86,07 | 84,47 | 84,73 | 0,05% | - |
| 23.12.2024 | 84,91 | 86,00 | 84,36 | 84,69 | -0,24% | - |
| 20.12.2024 | 85,11 | 86,33 | 84,07 | 84,90 | -0,26% | 35,00 |
| 19.12.2024 | 85,70 | 87,25 | 84,30 | 85,12 | -0,48% | - |
| 18.12.2024 | 87,55 | 88,56 | 84,80 | 85,53 | -2,31% | 10,00 |
| 17.12.2024 | 85,31 | 88,21 | 84,72 | 87,55 | 2,63% | - |
| 16.12.2024 | 89,94 | 90,60 | 85,16 | 85,31 | -5,05% | - |
| 13.12.2024 | 89,57 | 90,94 | 88,45 | 89,85 | 0,30% | - |
| 12.12.2024 | 90,61 | 91,53 | 89,19 | 89,58 | -1,14% | - |
| 11.12.2024 | 90,47 | 91,16 | 89,72 | 90,61 | 0,14% | - |
| 10.12.2024 | 91,01 | 91,76 | 89,15 | 90,48 | -0,59% | - |
| 09.12.2024 | 89,13 | 94,10 | 89,13 | 91,01 | 2,12% | - |
| 06.12.2024 | 88,75 | 90,76 | 88,75 | 89,13 | 0,42% | - |
| 05.12.2024 | 90,19 | 90,67 | 88,75 | 88,76 | -1,58% | - |
| 04.12.2024 | 88,92 | 90,66 | 88,46 | 90,18 | 1,41% | - |
| 03.12.2024 | 91,59 | 92,21 | 88,72 | 88,93 | -2,78% | - |
| 02.12.2024 | 89,25 | 92,96 | 89,25 | 91,47 | 2,44% | - |
| 29.11.2024 | 86,68 | 90,13 | 86,36 | 89,29 | 3,01% | - |
| 28.11.2024 | 86,71 | 86,90 | 85,62 | 86,68 | -0,04% | - |
| 27.11.2024 | 87,56 | 89,24 | 86,42 | 86,72 | -0,97% | - |
| 26.11.2024 | 89,30 | 89,33 | 87,52 | 87,57 | -1,93% | - |
| 25.11.2024 | 87,74 | 89,50 | 86,76 | 89,29 | 1,88% | - |
| 22.11.2024 | 87,69 | 88,85 | 86,14 | 87,65 | -0,05% | 10,00 |
| 21.11.2024 | 86,03 | 87,77 | 85,26 | 87,69 | 1,75% | - |
| 20.11.2024 | 86,09 | 87,30 | 85,73 | 86,18 | 0,02% | - |
| 19.11.2024 | 84,98 | 86,42 | 83,88 | 86,17 | 0,94% | - |
| 18.11.2024 | 86,86 | 87,18 | 84,92 | 85,36 | -0,89% | - |
| 15.11.2024 | 89,75 | 89,75 | 84,99 | 86,13 | -2,75% | - |
| 14.11.2024 | 80,78 | 89,96 | 80,43 | 88,56 | 9,63% | - |
| 13.11.2024 | 80,47 | 81,51 | 79,90 | 80,78 | 0,37% | 15,00 |
| 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 |