37,040$
-5,00%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 38,90 | 38,96 | 36,92 | 37,04 | -5,00% | 5.903.774,00 |
| 14.11.2024 | 39,33 | 39,95 | 38,94 | 38,99 | -0,79% | 2.256.961,00 |
| 13.11.2024 | 39,38 | 39,72 | 38,76 | 39,30 | -0,33% | 3.350.405,00 |
| 12.11.2024 | 39,68 | 39,81 | 38,82 | 39,43 | -1,94% | 3.916.297,00 |
| 11.11.2024 | 41,04 | 41,20 | 40,15 | 40,21 | -1,54% | 2.490.078,00 |
| 08.11.2024 | 40,84 | 41,12 | 40,34 | 40,84 | -0,66% | 2.594.527,00 |
| 07.11.2024 | 40,72 | 41,76 | 40,70 | 41,11 | 1,58% | 2.389.822,00 |
| 06.11.2024 | 40,68 | 41,50 | 40,00 | 40,47 | 4,33% | 5.601.353,00 |
| 05.11.2024 | 39,51 | 39,76 | 38,31 | 38,79 | -2,17% | 5.185.646,00 |
| 04.11.2024 | 39,02 | 40,26 | 39,02 | 39,65 | 1,10% | 3.016.586,00 |
| 01.11.2024 | 40,44 | 41,01 | 39,18 | 39,22 | -2,07% | 3.766.694,00 |
| 31.10.2024 | 41,13 | 41,77 | 39,75 | 40,05 | -3,64% | 6.503.725,00 |
| 30.10.2024 | 42,79 | 43,88 | 40,21 | 41,57 | -8,20% | 10.583.682,00 |
| 29.10.2024 | 45,16 | 45,65 | 44,79 | 45,28 | -0,55% | 4.289.822,00 |
| 28.10.2024 | 44,87 | 45,58 | 44,46 | 45,53 | 3,06% | 2.796.387,00 |
| 25.10.2024 | 44,32 | 44,88 | 43,77 | 44,18 | 1,12% | 2.512.792,00 |
| 24.10.2024 | 43,39 | 44,01 | 42,96 | 43,69 | 2,08% | 3.639.143,00 |
| 23.10.2024 | 43,53 | 44,15 | 42,59 | 42,80 | -2,77% | 2.994.197,00 |
| 22.10.2024 | 43,80 | 44,17 | 43,16 | 44,02 | 0,50% | 2.474.011,00 |
| 21.10.2024 | 44,96 | 45,12 | 43,41 | 43,80 | -3,05% | 2.023.838,00 |
| 18.10.2024 | 45,88 | 45,88 | 45,05 | 45,18 | -0,81% | 1.516.615,00 |
| 17.10.2024 | 44,71 | 45,60 | 44,67 | 45,55 | 2,04% | 2.411.726,00 |
| 16.10.2024 | 45,48 | 45,80 | 44,46 | 44,64 | -0,84% | 2.535.787,00 |
| 15.10.2024 | 45,54 | 45,93 | 44,89 | 45,02 | -1,12% | 2.398.530,00 |
| 14.10.2024 | 44,22 | 45,62 | 44,14 | 45,53 | 2,29% | 3.068.974,00 |
| 11.10.2024 | 43,50 | 45,15 | 43,50 | 44,51 | 2,04% | 2.940.431,00 |
| 10.10.2024 | 44,07 | 44,45 | 43,45 | 43,62 | -1,78% | 1.720.810,00 |
| 09.10.2024 | 43,16 | 44,97 | 43,00 | 44,41 | 2,72% | 4.993.010,00 |
| 08.10.2024 | 44,05 | 44,59 | 42,99 | 43,24 | -2,82% | 3.959.030,00 |
| 07.10.2024 | 44,36 | 44,89 | 43,66 | 44,49 | 0,04% | 2.089.398,00 |
| 04.10.2024 | 44,79 | 45,25 | 43,34 | 44,47 | 1,39% | 3.742.486,00 |
| 03.10.2024 | 42,03 | 43,90 | 41,76 | 43,86 | 2,12% | 3.565.691,00 |
| 02.10.2024 | 41,58 | 44,00 | 41,40 | 42,95 | 5,24% | 8.165.361,00 |
| 01.10.2024 | 41,70 | 41,72 | 40,02 | 40,81 | -2,18% | 2.574.152,00 |
| 30.09.2024 | 41,42 | 42,23 | 41,32 | 41,72 | 0,12% | 3.657.207,00 |
| 27.09.2024 | 41,63 | 42,21 | 41,33 | 41,67 | 1,44% | 4.972.578,00 |
| 26.09.2024 | 41,47 | 41,75 | 40,74 | 41,08 | 1,18% | 3.339.721,00 |
| 25.09.2024 | 41,00 | 41,09 | 40,40 | 40,60 | -0,61% | 2.421.482,00 |
| 24.09.2024 | 41,99 | 42,17 | 40,68 | 40,85 | -1,33% | 2.829.239,00 |
| 23.09.2024 | 41,55 | 41,93 | 40,76 | 41,40 | -0,12% | 3.186.108,00 |
| 20.09.2024 | 41,31 | 41,65 | 40,36 | 41,45 | -0,31% | 4.736.778,00 |
| 19.09.2024 | 41,50 | 42,08 | 41,04 | 41,58 | 3,25% | 4.400.253,00 |
| 18.09.2024 | 40,60 | 41,68 | 39,75 | 40,27 | 0,05% | 4.566.787,00 |
| 17.09.2024 | 39,94 | 40,28 | 39,55 | 40,25 | 2,08% | 6.615.506,00 |
| 16.09.2024 | 39,22 | 40,01 | 38,98 | 39,43 | 1,44% | 4.890.767,00 |
| 13.09.2024 | 36,93 | 39,01 | 36,91 | 38,87 | 6,41% | 5.184.701,00 |
| 12.09.2024 | 36,50 | 36,70 | 35,35 | 36,53 | 0,55% | 4.003.107,00 |
| 11.09.2024 | 35,94 | 36,38 | 34,88 | 36,33 | 0,64% | 3.637.992,00 |
| 10.09.2024 | 36,03 | 36,41 | 34,96 | 36,10 | 0,22% | 3.581.583,00 |
| 09.09.2024 | 37,18 | 37,71 | 35,77 | 36,02 | -2,33% | 3.178.143,00 |
| 06.09.2024 | 37,24 | 37,72 | 36,44 | 36,88 | -0,59% | 3.093.723,00 |
| 05.09.2024 | 37,44 | 38,30 | 36,29 | 37,10 | 0,05% | 2.893.658,00 |
| 04.09.2024 | 36,06 | 37,90 | 36,05 | 37,08 | 2,12% | 5.601.043,00 |
| 03.09.2024 | 37,10 | 37,22 | 36,19 | 36,31 | -3,53% | 3.846.439,00 |
| 30.08.2024 | 37,56 | 37,70 | 36,80 | 37,64 | 1,29% | 12.048.917,00 |
| 29.08.2024 | 37,25 | 38,15 | 37,09 | 37,16 | 0,22% | 3.050.684,00 |
| 28.08.2024 | 37,64 | 37,64 | 36,44 | 37,08 | -1,90% | 4.345.477,00 |
| 27.08.2024 | 37,31 | 38,20 | 36,77 | 37,80 | 1,02% | 4.873.812,00 |
| 26.08.2024 | 38,40 | 39,41 | 37,03 | 37,42 | -2,27% | 3.972.932,00 |
| 23.08.2024 | 37,00 | 38,90 | 36,72 | 38,29 | 4,88% | 5.561.914,00 |
| 22.08.2024 | 36,77 | 36,82 | 35,76 | 36,51 | 0,41% | 3.878.006,00 |
| 21.08.2024 | 36,63 | 36,84 | 36,21 | 36,36 | 0,17% | 3.842.808,00 |
| 20.08.2024 | 36,72 | 36,81 | 36,20 | 36,30 | -1,36% | 3.429.876,00 |
| 19.08.2024 | 37,06 | 37,39 | 36,68 | 36,80 | -0,49% | 2.715.509,00 |
| 16.08.2024 | 36,97 | 37,87 | 36,92 | 36,98 | -0,72% | 2.845.791,00 |
| 15.08.2024 | 35,48 | 37,26 | 35,45 | 37,25 | 7,10% | 6.767.271,00 |
| 14.08.2024 | 35,37 | 35,72 | 34,64 | 34,78 | -1,31% | 4.491.214,00 |
| 13.08.2024 | 35,74 | 36,24 | 34,90 | 35,24 | -0,65% | 5.463.206,00 |
| 12.08.2024 | 35,51 | 36,39 | 35,29 | 35,47 | -0,11% | 3.678.387,00 |
| 09.08.2024 | 36,07 | 36,15 | 35,14 | 35,51 | -1,58% | 4.419.565,00 |
| 08.08.2024 | 35,43 | 36,49 | 35,36 | 36,08 | 3,14% | 3.871.367,00 |
| 07.08.2024 | 35,39 | 36,42 | 34,57 | 34,98 | 1,16% | 6.125.490,00 |
| 06.08.2024 | 33,38 | 35,45 | 33,37 | 34,58 | 4,16% | 7.090.900,00 |
| 05.08.2024 | 33,69 | 34,38 | 32,45 | 33,20 | -6,90% | 8.230.721,00 |
| 02.08.2024 | 36,57 | 36,66 | 35,10 | 35,66 | -4,60% | 6.323.859,00 |
| 01.08.2024 | 39,75 | 39,79 | 37,08 | 37,38 | -6,43% | 7.463.964,00 |
| 31.07.2024 | 39,81 | 41,95 | 39,50 | 39,95 | 8,32% | 13.598.753,00 |
| 30.07.2024 | 36,54 | 37,63 | 36,35 | 36,88 | 0,99% | 7.080.487,00 |
| 29.07.2024 | 35,04 | 36,58 | 34,83 | 36,52 | 4,16% | 5.990.845,00 |
| 26.07.2024 | 34,36 | 35,12 | 33,78 | 35,06 | 5,46% | 4.661.633,00 |
| 25.07.2024 | 34,28 | 34,49 | 33,21 | 33,25 | -2,85% | 4.598.607,00 |
| 24.07.2024 | 36,34 | 36,38 | 34,14 | 34,22 | -6,96% | 4.339.381,00 |
| 23.07.2024 | 36,14 | 36,89 | 36,07 | 36,78 | 0,96% | 2.305.775,00 |
| 22.07.2024 | 37,13 | 37,36 | 35,93 | 36,43 | -1,17% | 3.386.117,00 |
| 19.07.2024 | 36,66 | 36,90 | 36,06 | 36,86 | 0,82% | 3.316.171,00 |
| 18.07.2024 | 38,40 | 39,20 | 36,39 | 36,56 | -5,04% | 5.191.819,00 |
| 17.07.2024 | 38,81 | 40,29 | 38,44 | 38,50 | -3,19% | 5.848.581,00 |
| 16.07.2024 | 39,31 | 39,97 | 38,33 | 39,77 | 1,43% | 5.190.337,00 |
| 15.07.2024 | 39,37 | 40,09 | 39,16 | 39,21 | -1,95% | 4.750.638,00 |
| 12.07.2024 | 39,29 | 40,43 | 39,01 | 39,99 | 2,64% | 4.809.564,00 |
| 11.07.2024 | 37,49 | 39,27 | 37,28 | 38,96 | 6,42% | 6.723.906,00 |
| 10.07.2024 | 37,18 | 37,48 | 36,27 | 36,61 | -0,54% | 3.590.050,00 |
| 09.07.2024 | 37,46 | 37,46 | 36,41 | 36,81 | -2,26% | 3.486.376,00 |
| 08.07.2024 | 37,39 | 37,90 | 37,22 | 37,66 | 1,29% | 3.074.421,00 |
| 05.07.2024 | 37,43 | 37,99 | 36,90 | 37,18 | -1,46% | 3.262.172,00 |
| 03.07.2024 | 37,95 | 38,95 | 37,54 | 37,73 | 0,83% | 2.462.914,00 |
| 02.07.2024 | 37,95 | 37,97 | 36,60 | 37,42 | -0,87% | 3.543.161,00 |
| 01.07.2024 | 39,74 | 40,00 | 37,58 | 37,75 | -5,01% | 4.821.235,00 |
| 28.06.2024 | 39,17 | 40,23 | 39,04 | 39,74 | 1,82% | 4.929.834,00 |
| 27.06.2024 | 38,12 | 39,70 | 37,99 | 39,03 | 2,25% | 6.325.120,00 |