66,490€
0,70%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 66,39 | 67,67 | 65,19 | 66,28 | 0,38% | - |
| 29.10.2026 | 64,59 | 67,05 | 64,02 | 66,03 | 3,38% | - |
| 28.10.2026 | 65,19 | 65,40 | 63,44 | 63,87 | -1,78% | - |
| 27.10.2026 | 66,39 | 67,15 | 64,58 | 65,03 | -2,61% | - |
| 26.10.2026 | 65,04 | 67,55 | 64,76 | 66,77 | 2,46% | - |
| 23.10.2026 | 67,10 | 67,61 | 64,59 | 65,16 | -2,52% | - |
| 22.10.2026 | 67,44 | 67,90 | 65,68 | 66,85 | -0,75% | - |
| 21.10.2026 | 68,32 | 69,40 | 67,12 | 67,35 | -1,82% | - |
| 20.10.2026 | 67,90 | 69,25 | 67,15 | 68,60 | 1,80% | - |
| 19.10.2026 | 67,88 | 69,57 | 66,56 | 67,39 | 0,12% | - |
| 16.10.2026 | 68,82 | 68,99 | 67,18 | 67,31 | -1,89% | - |
| 15.10.2026 | 65,86 | 69,12 | 65,50 | 68,61 | 3,77% | - |
| 14.10.2026 | 67,65 | 68,07 | 65,67 | 66,11 | -2,28% | - |
| 13.10.2026 | 67,13 | 68,30 | 66,82 | 67,65 | 1,02% | - |
| 12.10.2026 | 67,11 | 67,40 | 65,45 | 66,97 | -0,19% | - |
| 09.10.2026 | 67,30 | 68,27 | 66,61 | 67,09 | -0,30% | 15,00 |
| 08.10.2026 | 67,33 | 67,90 | 66,09 | 67,30 | -0,08% | - |
| 07.10.2026 | 68,22 | 69,08 | 66,73 | 67,35 | -1,01% | - |
| 06.10.2026 | 69,42 | 70,33 | 67,99 | 68,04 | -1,23% | - |
| 05.10.2026 | 67,60 | 70,22 | 67,60 | 68,88 | 1,56% | - |
| 02.10.2026 | 68,92 | 69,96 | 67,45 | 67,83 | -1,34% | 15,00 |
| 01.10.2026 | 70,38 | 71,09 | 67,87 | 68,75 | -1,93% | - |
| 30.09.2026 | 68,98 | 70,96 | 68,52 | 70,10 | 1,58% | - |
| 29.09.2026 | 70,83 | 72,00 | 68,56 | 69,01 | -2,14% | - |
| 28.09.2026 | 71,44 | 72,09 | 69,95 | 70,52 | -0,93% | - |
| 25.09.2026 | 70,58 | 71,71 | 70,09 | 71,18 | 1,07% | 480,00 |
| 24.09.2026 | 71,41 | 72,08 | 67,75 | 70,43 | -1,54% | 59,00 |
| 23.09.2026 | 72,62 | 73,40 | 70,89 | 71,53 | -0,95% | - |
| 22.09.2026 | 72,66 | 74,61 | 72,10 | 72,22 | -0,68% | - |
| 21.09.2026 | 71,22 | 73,56 | 70,87 | 72,71 | 2,33% | - |
| 18.09.2026 | 72,80 | 73,12 | 71,05 | 71,06 | -1,71% | - |
| 17.09.2026 | 73,73 | 74,58 | 72,26 | 72,29 | -1,53% | 1,00 |
| 16.09.2026 | 75,59 | 75,61 | 72,91 | 73,41 | -2,24% | - |
| 15.09.2026 | 76,07 | 76,60 | 75,02 | 75,10 | -0,69% | - |
| 14.09.2026 | 75,98 | 76,98 | 75,26 | 75,62 | -0,05% | - |
| 11.09.2026 | 77,40 | 77,90 | 74,95 | 75,66 | -1,08% | - |
| 10.09.2026 | 77,72 | 78,07 | 76,03 | 76,48 | -1,26% | - |
| 09.09.2026 | 79,38 | 79,77 | 77,18 | 77,46 | -2,41% | - |
| 08.09.2026 | 78,70 | 79,67 | 77,83 | 79,37 | 0,87% | - |
| 07.09.2026 | 78,82 | 79,04 | 78,64 | 78,68 | -0,11% | - |
| 04.09.2026 | 78,75 | 79,70 | 78,45 | 78,77 | -0,14% | - |
| 03.09.2026 | 78,97 | 79,18 | 77,26 | 78,88 | -0,15% | 65,00 |
| 02.09.2026 | 78,40 | 80,08 | 78,12 | 79,00 | 0,82% | - |
| 01.09.2026 | 78,81 | 80,34 | 42,02 | 78,35 | -0,49% | - |
| 31.08.2026 | 81,95 | 88,39 | 78,24 | 78,74 | -4,38% | - |
| 28.08.2026 | 80,99 | 82,84 | 80,14 | 82,34 | 2,10% | - |
| 27.08.2026 | 83,57 | 84,06 | 80,60 | 80,65 | -3,65% | - |
| 26.08.2026 | 84,33 | 85,02 | 83,55 | 83,70 | -1,08% | - |
| 25.08.2026 | 85,30 | 85,57 | 84,07 | 84,61 | -0,72% | - |
| 24.08.2026 | 86,55 | 87,03 | 84,88 | 85,23 | -0,93% | - |
| 21.08.2026 | 85,28 | 86,76 | 85,08 | 86,03 | 0,51% | - |
| 20.08.2026 | 85,72 | 86,45 | 83,17 | 85,59 | -0,08% | - |
| 19.08.2026 | 87,74 | 87,74 | 84,55 | 85,65 | -2,61% | - |
| 18.08.2026 | 88,77 | 89,53 | 87,75 | 87,95 | -0,95% | - |
| 17.08.2026 | 88,61 | 89,00 | 87,29 | 88,79 | 0,29% | - |
| 14.08.2026 | 88,41 | 88,96 | 87,71 | 88,53 | -0,25% | - |
| 13.08.2026 | 89,50 | 89,79 | 87,90 | 88,76 | -0,99% | - |
| 12.08.2026 | 90,45 | 94,14 | 89,50 | 89,64 | -1,08% | - |
| 11.08.2026 | 88,76 | 90,84 | 88,38 | 90,62 | 2,16% | - |
| 10.08.2026 | 88,71 | 88,99 | 87,75 | 88,70 | 0,18% | - |
| 07.08.2026 | 88,08 | 89,31 | 86,57 | 88,54 | 0,54% | - |
| 06.08.2026 | 87,85 | 89,25 | 87,32 | 88,07 | 0,66% | - |
| 05.08.2026 | 88,74 | 94,39 | 87,46 | 87,49 | 4,07% | - |
| 04.08.2026 | 85,64 | 85,94 | 84,06 | 84,07 | -1,67% | - |
| 03.08.2026 | 86,61 | 87,34 | 84,47 | 85,50 | -0,57% | - |
| 31.07.2026 | 87,51 | 87,89 | 84,85 | 85,99 | -1,41% | - |
| 30.07.2026 | 86,34 | 87,83 | 85,78 | 87,22 | 1,41% | - |
| 29.07.2026 | 86,86 | 87,39 | 85,71 | 86,01 | -0,86% | - |
| 28.07.2026 | 87,37 | 88,20 | 86,52 | 86,76 | -1,37% | - |
| 27.07.2026 | 85,24 | 88,62 | 85,24 | 87,96 | 3,24% | - |
| 24.07.2026 | 84,28 | 86,29 | 84,28 | 85,20 | 0,23% | - |
| 23.07.2026 | 82,59 | 85,73 | 81,61 | 85,01 | 2,75% | - |
| 22.07.2026 | 82,86 | 83,48 | 82,27 | 82,73 | -0,46% | - |
| 21.07.2026 | 84,11 | 84,77 | 82,82 | 83,12 | -0,86% | - |
| 20.07.2026 | 85,91 | 85,91 | 83,54 | 83,84 | -0,37% | - |
| 17.07.2026 | 84,93 | 85,52 | 83,84 | 84,16 | -1,95% | - |
| 16.07.2026 | 84,73 | 86,55 | 84,20 | 85,83 | 1,46% | - |
| 15.07.2026 | 83,97 | 85,00 | 83,76 | 84,59 | 0,53% | - |
| 14.07.2026 | 85,85 | 85,87 | 83,21 | 84,15 | -1,12% | - |
| 13.07.2026 | 87,40 | 87,88 | 85,03 | 85,10 | -2,72% | - |
| 10.07.2026 | 85,65 | 88,05 | 85,65 | 87,48 | 1,33% | - |
| 09.07.2026 | 85,69 | 86,77 | 84,89 | 86,33 | 1,30% | - |
| 08.07.2026 | 84,06 | 86,22 | 83,51 | 85,23 | 1,18% | - |
| 07.07.2026 | 83,71 | 85,50 | 83,50 | 84,24 | 0,72% | - |
| 06.07.2026 | 84,07 | 84,52 | 81,61 | 83,64 | -0,64% | - |
| 03.07.2026 | 84,44 | 84,44 | 83,76 | 84,18 | 0,23% | - |
| 02.07.2026 | 84,41 | 85,80 | 82,95 | 83,99 | -1,01% | - |
| 01.07.2026 | 85,00 | 85,77 | 84,09 | 84,85 | -0,97% | - |
| 30.06.2026 | 87,05 | 87,50 | 84,97 | 85,68 | -1,80% | - |
| 29.06.2026 | 88,99 | 89,26 | 86,97 | 87,25 | -0,93% | - |
| 26.06.2026 | 87,41 | 89,05 | 86,38 | 88,07 | -0,05% | - |
| 25.06.2026 | 91,35 | 92,26 | 88,11 | 88,11 | -3,83% | - |
| 24.06.2026 | 91,14 | 93,51 | 90,81 | 91,61 | -0,83% | - |
| 23.06.2026 | 90,04 | 92,54 | 89,07 | 92,38 | 2,06% | - |
| 22.06.2026 | 91,81 | 92,37 | 90,19 | 90,51 | -1,57% | - |
| 19.06.2026 | 91,92 | 92,23 | 91,69 | 91,96 | -0,80% | - |
| 18.06.2026 | 89,35 | 92,85 | 89,08 | 92,70 | 3,70% | - |
| 17.06.2026 | 89,47 | 90,70 | 88,75 | 89,39 | 0,02% | - |
| 16.06.2026 | 91,42 | 92,05 | 89,31 | 89,37 | -2,66% | - |
| 15.06.2026 | 92,75 | 95,10 | 91,12 | 91,81 | -1,57% | - |