71,850€
1,24%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2024 | 83,01 | 83,69 | 82,30 | 82,49 | -0,53% | - |
| 24.06.2024 | 84,18 | 84,20 | 82,74 | 82,93 | -1,34% | 30,00 |
| 21.06.2024 | 83,98 | 84,35 | 83,41 | 84,05 | 0,11% | - |
| 20.06.2024 | 82,84 | 84,63 | 82,84 | 83,96 | 1,35% | - |
| 19.06.2024 | 83,14 | 83,14 | 82,74 | 82,84 | -0,29% | - |
| 18.06.2024 | 83,00 | 83,26 | 82,22 | 83,08 | 0,43% | 5,00 |
| 17.06.2024 | 83,12 | 83,37 | 81,63 | 82,73 | -0,31% | - |
| 14.06.2024 | 84,05 | 84,57 | 82,27 | 82,98 | -1,50% | - |
| 13.06.2024 | 84,17 | 84,48 | 83,58 | 84,24 | 0,45% | - |
| 12.06.2024 | 85,43 | 86,43 | 83,40 | 83,86 | -1,70% | - |
| 11.06.2024 | 86,20 | 86,78 | 84,88 | 85,31 | -0,89% | - |
| 10.06.2024 | 85,98 | 86,96 | 85,32 | 86,08 | -0,03% | - |
| 07.06.2024 | 84,85 | 86,90 | 84,59 | 86,11 | 1,35% | - |
| 06.06.2024 | 85,80 | 86,16 | 84,84 | 84,96 | -1,03% | - |
| 05.06.2024 | 85,42 | 86,05 | 85,13 | 85,84 | 0,58% | 5,00 |
| 04.06.2024 | 86,98 | 87,20 | 85,17 | 85,35 | -1,85% | - |
| 03.06.2024 | 87,60 | 88,31 | 85,97 | 86,95 | -0,76% | - |
| 31.05.2024 | 85,43 | 87,62 | 84,67 | 87,62 | 2,56% | - |
| 30.05.2024 | 85,65 | 86,50 | 84,48 | 85,43 | -0,17% | - |
| 29.05.2024 | 86,58 | 86,58 | 84,74 | 85,58 | -0,69% | - |
| 28.05.2024 | 87,28 | 87,75 | 85,84 | 86,17 | -1,27% | - |
| 27.05.2024 | 87,38 | 87,41 | 87,01 | 87,28 | 0,02% | - |
| 24.05.2024 | 87,00 | 87,46 | 86,73 | 87,26 | 0,63% | - |
| 23.05.2024 | 88,37 | 89,15 | 86,69 | 86,72 | -1,56% | 20,00 |
| 22.05.2024 | 89,01 | 89,38 | 87,63 | 88,09 | -0,97% | - |
| 21.05.2024 | 89,44 | 90,27 | 88,65 | 88,95 | -0,84% | - |
| 20.05.2024 | 88,77 | 90,36 | 88,71 | 89,70 | 0,41% | - |
| 17.05.2024 | 89,44 | 89,77 | 88,79 | 89,34 | -0,09% | - |
| 16.05.2024 | 89,29 | 90,50 | 89,29 | 89,42 | -0,18% | - |
| 15.05.2024 | 90,74 | 91,31 | 89,40 | 89,58 | -0,87% | - |
| 14.05.2024 | 91,06 | 91,06 | 89,92 | 90,37 | -0,60% | - |
| 13.05.2024 | 89,35 | 91,24 | 89,31 | 90,91 | 1,81% | - |
| 10.05.2024 | 90,16 | 91,04 | 88,88 | 89,29 | -1,16% | - |
| 09.05.2024 | 89,05 | 90,76 | 88,83 | 90,34 | 1,59% | - |
| 08.05.2024 | 92,87 | 93,63 | 87,67 | 88,92 | -4,17% | - |
| 07.05.2024 | 90,88 | 93,59 | 89,61 | 92,79 | 1,97% | 20,00 |
| 06.05.2024 | 90,32 | 91,62 | 89,20 | 91,00 | 1,12% | - |
| 03.05.2024 | 89,28 | 90,05 | 88,24 | 89,99 | 1,28% | - |