92,150€
-2,35%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 94,37 | 94,58 | 91,95 | 92,18 | -2,32% | - |
| 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% | - |
| 09.04.2025 | 60,73 | 70,06 | 58,39 | 69,32 | 14,94% | - |
| 08.04.2025 | 61,90 | 65,19 | 59,58 | 60,31 | -3,08% | 63,00 |
| 07.04.2025 | 63,94 | 65,83 | 60,30 | 62,22 | -3,02% | - |
| 04.04.2025 | 65,79 | 66,03 | 60,30 | 64,16 | -3,00% | 110,00 |
| 03.04.2025 | 73,89 | 73,89 | 65,52 | 66,15 | -11,95% | 579,00 |
| 02.04.2025 | 76,55 | 76,77 | 75,13 | 75,13 | -2,07% | - |
| 01.04.2025 | 77,06 | 77,78 | 75,52 | 76,71 | -0,65% | - |
| 31.03.2025 | 75,83 | 77,44 | 74,18 | 77,22 | 1,61% | 25,00 |
| 28.03.2025 | 79,63 | 79,93 | 75,48 | 75,99 | -4,67% | - |
| 27.03.2025 | 79,78 | 81,23 | 79,20 | 79,71 | -0,19% | - |
| 26.03.2025 | 80,58 | 80,60 | 79,09 | 79,86 | -0,05% | 3,00 |
| 25.03.2025 | 78,21 | 82,56 | 78,20 | 79,90 | 1,53% | - |
| 24.03.2025 | 77,09 | 78,99 | 76,51 | 78,70 | 2,94% | 120,00 |
| 21.03.2025 | 76,66 | 76,90 | 74,11 | 76,45 | -0,29% | - |
| 20.03.2025 | 78,04 | 78,96 | 76,46 | 76,67 | -1,75% | - |
| 19.03.2025 | 78,02 | 78,74 | 77,64 | 78,04 | 0,20% | - |
| 18.03.2025 | 79,05 | 79,58 | 77,56 | 77,88 | -1,08% | 125,00 |
| 17.03.2025 | 78,95 | 80,23 | 78,51 | 78,73 | -0,61% | - |
| 14.03.2025 | 77,24 | 79,73 | 76,77 | 79,21 | 3,30% | - |
| 13.03.2025 | 78,62 | 79,22 | 76,54 | 76,68 | -2,53% | - |
| 12.03.2025 | 79,93 | 81,30 | 76,49 | 78,67 | -1,70% | - |
| 11.03.2025 | 82,06 | 82,09 | 78,66 | 80,03 | -2,11% | - |
| 10.03.2025 | 81,77 | 83,42 | 79,71 | 81,76 | -0,11% | - |
| 07.03.2025 | 81,97 | 82,02 | 79,13 | 81,85 | 0,19% | - |
| 06.03.2025 | 83,98 | 84,10 | 81,69 | 81,69 | -2,81% | - |
| 05.03.2025 | 82,39 | 84,05 | 81,41 | 84,05 | 2,51% | - |
| 04.03.2025 | 84,96 | 85,16 | 81,42 | 81,99 | -3,34% | - |
| 03.03.2025 | 85,52 | 89,13 | 84,61 | 84,82 | -1,48% | - |
| 28.02.2025 | 84,82 | 86,49 | 83,73 | 86,10 | 1,61% | - |
| 27.02.2025 | 86,74 | 88,07 | 84,24 | 84,73 | -2,39% | - |
| 26.02.2025 | 87,02 | 88,90 | 86,54 | 86,81 | 0,32% | - |