72,270€
0,79%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 86,54 | 87,39 | 84,89 | 86,53 | 0,35% | - |
| 24.02.2025 | 88,05 | 88,10 | 85,00 | 86,23 | -0,71% | - |
| 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% | - |