29,710$
0,24%
Echtzeit-Aktienkurs Caesars Entertainment
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 30,00 | 30,07 | 29,58 | 29,71 | 0,24% | 3.295.613,00 |
| 02.07.2025 | 29,68 | 30,02 | 29,26 | 29,64 | 0,10% | 7.725.141,00 |
| 01.07.2025 | 28,38 | 30,29 | 28,37 | 29,61 | 4,33% | 7.962.171,00 |
| 30.06.2025 | 28,78 | 28,80 | 28,14 | 28,38 | -1,63% | 4.875.210,00 |
| 27.06.2025 | 28,66 | 28,90 | 28,09 | 28,85 | 1,19% | 6.343.779,00 |
| 26.06.2025 | 28,60 | 29,07 | 28,40 | 28,51 | -0,31% | 6.259.318,00 |
| 25.06.2025 | 29,64 | 29,65 | 28,36 | 28,60 | -3,41% | 5.066.235,00 |
| 24.06.2025 | 28,95 | 29,81 | 28,95 | 29,61 | 3,89% | 5.673.052,00 |
| 23.06.2025 | 28,21 | 28,65 | 27,57 | 28,50 | 1,28% | 4.808.053,00 |
| 20.06.2025 | 28,30 | 28,76 | 27,79 | 28,14 | 1,41% | 7.527.726,00 |
| 18.06.2025 | 26,33 | 27,78 | 26,25 | 27,75 | 4,91% | 6.350.871,00 |
| 17.06.2025 | 25,98 | 26,62 | 25,92 | 26,45 | 0,76% | 4.221.634,00 |
| 16.06.2025 | 25,98 | 26,71 | 25,86 | 26,25 | 2,70% | 6.768.080,00 |
| 13.06.2025 | 26,85 | 26,86 | 25,39 | 25,56 | -6,41% | 6.897.322,00 |
| 12.06.2025 | 27,52 | 27,69 | 27,06 | 27,31 | -2,11% | 3.630.021,00 |
| 11.06.2025 | 28,53 | 28,53 | 27,47 | 27,90 | -1,29% | 4.626.645,00 |
| 10.06.2025 | 26,98 | 28,28 | 26,88 | 28,27 | 5,70% | 5.622.050,00 |
| 09.06.2025 | 26,09 | 26,86 | 26,05 | 26,74 | 3,93% | 5.855.629,00 |
| 06.06.2025 | 26,08 | 26,23 | 25,65 | 25,73 | 0,43% | 2.853.652,00 |
| 05.06.2025 | 25,90 | 26,10 | 25,55 | 25,62 | -1,08% | 4.006.286,00 |
| 04.06.2025 | 26,31 | 26,36 | 25,73 | 25,90 | -2,15% | 5.685.587,00 |
| 03.06.2025 | 26,02 | 26,79 | 25,70 | 26,47 | 1,42% | 4.912.157,00 |
| 02.06.2025 | 26,70 | 26,70 | 25,56 | 26,10 | -2,90% | 6.721.668,00 |
| 30.05.2025 | 26,95 | 27,27 | 26,69 | 26,88 | -1,43% | 5.322.212,00 |
| 29.05.2025 | 27,82 | 27,96 | 26,95 | 27,27 | -0,80% | 4.616.619,00 |
| 28.05.2025 | 28,13 | 28,24 | 27,45 | 27,49 | -2,69% | 4.407.712,00 |
| 27.05.2025 | 28,38 | 28,54 | 27,77 | 28,25 | 2,02% | 4.987.950,00 |
| 23.05.2025 | 27,10 | 27,93 | 27,06 | 27,69 | -0,65% | 4.038.595,00 |
| 22.05.2025 | 27,81 | 28,17 | 26,98 | 27,87 | -0,32% | 4.637.640,00 |
| 21.05.2025 | 29,03 | 29,43 | 27,91 | 27,96 | -4,93% | 4.788.424,00 |
| 20.05.2025 | 29,42 | 29,55 | 29,03 | 29,41 | -0,54% | 3.445.936,00 |
| 19.05.2025 | 30,07 | 30,12 | 29,43 | 29,57 | -3,68% | 3.163.129,00 |
| 16.05.2025 | 30,43 | 30,77 | 30,21 | 30,70 | 1,29% | 3.427.755,00 |
| 15.05.2025 | 30,39 | 30,51 | 29,77 | 30,31 | -1,24% | 3.718.651,00 |
| 14.05.2025 | 30,38 | 30,72 | 30,17 | 30,69 | 0,56% | 4.106.710,00 |
| 13.05.2025 | 30,03 | 30,59 | 29,70 | 30,52 | 1,46% | 4.446.471,00 |
| 12.05.2025 | 29,98 | 30,67 | 29,60 | 30,08 | 7,31% | 6.862.287,00 |
| 09.05.2025 | 27,85 | 28,07 | 27,51 | 28,03 | 0,72% | 3.002.633,00 |
| 08.05.2025 | 27,53 | 28,40 | 26,75 | 27,83 | 2,73% | 4.469.085,00 |
| 07.05.2025 | 26,95 | 27,42 | 26,72 | 27,09 | 0,89% | 5.177.050,00 |
| 06.05.2025 | 27,20 | 27,35 | 26,72 | 26,85 | -2,79% | 4.320.088,00 |
| 05.05.2025 | 27,55 | 28,41 | 27,27 | 27,62 | -0,65% | 5.588.753,00 |
| 02.05.2025 | 27,74 | 28,14 | 27,31 | 27,80 | 2,21% | 4.962.797,00 |
| 01.05.2025 | 27,50 | 28,03 | 26,65 | 27,20 | 0,59% | 6.923.936,00 |
| 30.04.2025 | 28,72 | 28,73 | 26,72 | 27,04 | -3,39% | 8.710.687,00 |
| 29.04.2025 | 27,85 | 28,08 | 27,08 | 27,99 | -0,25% | 8.763.464,00 |
| 28.04.2025 | 28,44 | 28,87 | 27,98 | 28,06 | -1,34% | 4.225.740,00 |
| 25.04.2025 | 27,60 | 28,71 | 27,51 | 28,44 | 4,67% | 5.481.951,00 |
| 24.04.2025 | 26,79 | 27,47 | 26,39 | 27,17 | 1,68% | 7.539.079,00 |
| 23.04.2025 | 27,74 | 28,63 | 26,49 | 26,72 | -0,11% | 7.499.232,00 |
| 22.04.2025 | 25,36 | 26,86 | 25,36 | 26,75 | 7,00% | 10.024.558,00 |
| 21.04.2025 | 25,16 | 25,54 | 24,69 | 25,00 | -2,00% | 5.986.589,00 |
| 17.04.2025 | 24,75 | 25,67 | 24,67 | 25,51 | 3,07% | 3.722.524,00 |
| 16.04.2025 | 24,94 | 25,19 | 24,27 | 24,75 | -1,28% | 4.254.259,00 |
| 15.04.2025 | 25,35 | 25,83 | 24,98 | 25,07 | -0,83% | 3.111.756,00 |
| 14.04.2025 | 25,82 | 25,95 | 24,75 | 25,28 | -0,20% | 3.089.813,00 |
| 11.04.2025 | 25,26 | 25,67 | 24,65 | 25,33 | -0,47% | 4.469.125,00 |
| 10.04.2025 | 26,55 | 26,93 | 24,75 | 25,45 | -7,69% | 6.248.055,00 |
| 09.04.2025 | 23,38 | 27,76 | 23,21 | 27,57 | 17,22% | 10.603.555,00 |
| 08.04.2025 | 24,75 | 25,23 | 23,12 | 23,52 | -0,97% | 7.542.822,00 |
| 07.04.2025 | 22,32 | 25,19 | 22,31 | 23,75 | 2,57% | 9.657.734,00 |
| 04.04.2025 | 22,69 | 23,64 | 21,40 | 23,16 | -2,59% | 10.223.410,00 |
| 03.04.2025 | 24,40 | 24,82 | 23,47 | 23,77 | -9,52% | 12.061.736,00 |
| 02.04.2025 | 24,75 | 26,45 | 24,63 | 26,27 | 5,80% | 6.253.559,00 |
| 01.04.2025 | 24,81 | 25,13 | 24,18 | 24,83 | -0,72% | 4.337.202,00 |
| 31.03.2025 | 25,18 | 25,25 | 24,01 | 25,01 | -2,57% | 9.555.569,00 |
| 28.03.2025 | 26,92 | 27,02 | 25,43 | 25,67 | -4,96% | 5.867.376,00 |
| 27.03.2025 | 27,35 | 27,55 | 26,98 | 27,01 | -2,14% | 3.539.884,00 |
| 26.03.2025 | 27,48 | 27,89 | 27,17 | 27,60 | 0,22% | 3.039.615,00 |
| 25.03.2025 | 28,23 | 28,45 | 27,36 | 27,54 | -2,10% | 3.342.696,00 |
| 24.03.2025 | 27,84 | 28,26 | 27,70 | 28,13 | 2,81% | 6.075.756,00 |
| 21.03.2025 | 27,80 | 27,86 | 26,73 | 27,36 | -3,15% | 9.415.557,00 |
| 20.03.2025 | 28,76 | 29,20 | 28,23 | 28,25 | -2,99% | 4.717.889,00 |
| 19.03.2025 | 27,56 | 29,59 | 27,56 | 29,12 | 5,66% | 8.443.324,00 |
| 18.03.2025 | 28,08 | 28,73 | 27,47 | 27,56 | -1,85% | 3.899.483,00 |
| 17.03.2025 | 28,16 | 28,91 | 27,99 | 28,08 | 0,07% | 5.697.863,00 |
| 14.03.2025 | 27,19 | 28,40 | 27,07 | 28,06 | 5,37% | 5.246.075,00 |
| 13.03.2025 | 27,22 | 27,47 | 26,42 | 26,63 | -2,53% | 5.176.671,00 |
| 12.03.2025 | 28,40 | 28,65 | 27,06 | 27,32 | -1,83% | 4.996.630,00 |
| 11.03.2025 | 27,33 | 28,19 | 26,91 | 27,83 | 2,09% | 7.712.382,00 |
| 10.03.2025 | 28,15 | 28,49 | 26,84 | 27,26 | -4,28% | 6.247.826,00 |
| 07.03.2025 | 28,72 | 28,89 | 26,92 | 28,48 | -1,49% | 9.369.783,00 |
| 06.03.2025 | 30,18 | 30,30 | 28,85 | 28,91 | -4,81% | 6.507.596,00 |
| 05.03.2025 | 30,82 | 31,32 | 29,77 | 30,37 | -1,17% | 7.091.367,00 |
| 04.03.2025 | 30,87 | 31,42 | 29,27 | 30,73 | -2,37% | 7.518.173,00 |
| 03.03.2025 | 33,61 | 34,22 | 31,37 | 31,48 | -5,25% | 6.501.682,00 |
| 28.02.2025 | 33,16 | 33,82 | 32,61 | 33,22 | -0,09% | 6.647.568,00 |
| 27.02.2025 | 34,64 | 34,68 | 33,24 | 33,25 | -3,79% | 4.886.918,00 |
| 26.02.2025 | 35,79 | 36,26 | 34,21 | 34,56 | -2,07% | 6.307.965,00 |
| 25.02.2025 | 34,88 | 35,29 | 33,98 | 35,29 | 0,68% | 6.097.917,00 |
| 24.02.2025 | 35,84 | 35,85 | 34,58 | 35,05 | -0,82% | 4.445.339,00 |
| 21.02.2025 | 38,00 | 38,09 | 35,03 | 35,34 | -6,41% | 6.459.811,00 |
| 20.02.2025 | 37,82 | 38,43 | 37,52 | 37,76 | -0,55% | 3.169.612,00 |
| 19.02.2025 | 38,92 | 39,03 | 37,75 | 37,97 | -3,95% | 3.963.434,00 |
| 18.02.2025 | 39,86 | 39,86 | 39,02 | 39,53 | -0,58% | 3.532.835,00 |
| 14.02.2025 | 39,39 | 40,00 | 39,02 | 39,76 | 2,29% | 3.592.949,00 |
| 13.02.2025 | 37,31 | 38,90 | 37,18 | 38,87 | 9,19% | 8.672.643,00 |
| 12.02.2025 | 35,21 | 35,72 | 34,62 | 35,60 | 0,31% | 3.539.299,00 |
| 11.02.2025 | 35,15 | 36,15 | 35,15 | 35,49 | -0,22% | 4.747.223,00 |
| 10.02.2025 | 35,79 | 35,85 | 34,71 | 35,57 | -0,42% | 5.413.616,00 |