35,340$
-6,41%
Echtzeit-Aktienkurs Caesars Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 36,63 | 36,70 | 35,49 | 35,72 | -1,87% | 4.080.505,00 |
| 06.02.2025 | 36,62 | 37,13 | 36,03 | 36,40 | 0,25% | 3.284.457,00 |
| 05.02.2025 | 36,27 | 36,41 | 35,70 | 36,31 | 0,50% | 1.907.052,00 |
| 04.02.2025 | 35,70 | 36,18 | 35,40 | 36,13 | 1,69% | 1.986.207,00 |
| 03.02.2025 | 34,87 | 35,79 | 34,46 | 35,53 | -1,44% | 3.135.944,00 |
| 31.01.2025 | 36,33 | 36,60 | 35,87 | 36,05 | -0,50% | 2.860.023,00 |
| 30.01.2025 | 35,95 | 36,62 | 35,86 | 36,23 | 1,83% | 4.211.164,00 |
| 29.01.2025 | 35,63 | 35,82 | 35,15 | 35,58 | -0,45% | 5.176.613,00 |
| 28.01.2025 | 34,89 | 35,78 | 34,73 | 35,74 | 2,06% | 3.476.651,00 |
| 27.01.2025 | 34,32 | 35,18 | 34,32 | 35,02 | 1,24% | 4.106.857,00 |
| 24.01.2025 | 34,02 | 35,22 | 34,02 | 34,59 | 1,29% | 4.626.852,00 |
| 23.01.2025 | 33,76 | 34,40 | 33,61 | 34,15 | 1,16% | 2.830.299,00 |
| 22.01.2025 | 34,21 | 34,26 | 33,51 | 33,76 | -1,37% | 3.360.794,00 |
| 21.01.2025 | 34,39 | 34,62 | 33,86 | 34,23 | 0,53% | 4.181.356,00 |
| 17.01.2025 | 33,82 | 34,26 | 33,51 | 34,05 | 2,19% | 6.973.589,00 |
| 16.01.2025 | 33,32 | 33,70 | 32,82 | 33,32 | -0,18% | 6.646.445,00 |
| 15.01.2025 | 34,60 | 34,75 | 33,29 | 33,38 | 0,57% | 4.955.977,00 |
| 14.01.2025 | 32,39 | 33,51 | 32,22 | 33,19 | 3,49% | 4.231.522,00 |
| 13.01.2025 | 31,02 | 32,46 | 30,95 | 32,07 | 2,04% | 4.884.460,00 |
| 10.01.2025 | 31,27 | 31,67 | 30,78 | 31,43 | -1,72% | 5.982.012,00 |
| 08.01.2025 | 32,70 | 32,75 | 31,79 | 31,98 | -3,24% | 4.430.907,00 |
| 07.01.2025 | 33,83 | 34,33 | 31,66 | 33,05 | -1,02% | 4.048.589,00 |
| 06.01.2025 | 32,99 | 34,15 | 32,99 | 33,39 | 2,71% | 4.227.319,00 |
| 03.01.2025 | 32,65 | 32,85 | 31,86 | 32,51 | -0,25% | 3.944.970,00 |
| 02.01.2025 | 33,66 | 34,09 | 32,35 | 32,59 | -2,48% | 4.637.412,00 |
| 31.12.2024 | 32,92 | 33,76 | 32,81 | 33,42 | 1,83% | 3.808.323,00 |
| 30.12.2024 | 32,54 | 33,28 | 32,11 | 32,82 | -0,82% | 4.394.998,00 |
| 27.12.2024 | 33,08 | 33,36 | 32,74 | 33,09 | -0,72% | 3.434.366,00 |
| 26.12.2024 | 33,10 | 33,51 | 33,00 | 33,33 | 0,00% | 3.377.050,00 |
| 24.12.2024 | 32,85 | 33,54 | 32,61 | 33,33 | 1,34% | 2.414.489,00 |
| 23.12.2024 | 32,80 | 33,34 | 32,42 | 32,89 | 0,21% | 4.659.645,00 |
| 20.12.2024 | 33,04 | 33,86 | 32,69 | 32,82 | -0,76% | 9.903.066,00 |
| 19.12.2024 | 34,25 | 34,93 | 32,88 | 33,07 | -2,39% | 7.559.625,00 |
| 18.12.2024 | 36,32 | 36,58 | 33,82 | 33,88 | -6,23% | 5.123.878,00 |
| 17.12.2024 | 36,28 | 36,65 | 35,83 | 36,13 | -1,07% | 3.236.837,00 |
| 16.12.2024 | 36,79 | 37,66 | 36,31 | 36,52 | -1,32% | 3.649.646,00 |
| 13.12.2024 | 38,00 | 38,36 | 36,77 | 37,01 | -2,12% | 2.392.985,00 |
| 12.12.2024 | 37,09 | 39,27 | 37,02 | 37,81 | 1,89% | 3.371.718,00 |
| 11.12.2024 | 37,14 | 37,29 | 36,31 | 37,11 | 0,51% | 4.575.221,00 |
| 10.12.2024 | 36,65 | 37,80 | 35,96 | 36,92 | 0,71% | 4.447.841,00 |
| 09.12.2024 | 38,00 | 38,00 | 36,61 | 36,66 | -2,50% | 3.344.061,00 |
| 06.12.2024 | 38,19 | 38,66 | 37,59 | 37,60 | -0,79% | 3.706.930,00 |
| 05.12.2024 | 38,53 | 38,89 | 37,80 | 37,90 | -1,88% | 3.689.140,00 |
| 04.12.2024 | 38,35 | 38,81 | 37,61 | 38,63 | 1,17% | 3.018.780,00 |
| 03.12.2024 | 38,85 | 39,00 | 36,52 | 38,18 | -2,13% | 7.643.109,00 |
| 02.12.2024 | 38,50 | 39,56 | 38,40 | 39,01 | 1,35% | 5.993.330,00 |
| 29.11.2024 | 38,41 | 38,69 | 38,16 | 38,49 | 0,63% | 1.510.427,00 |
| 27.11.2024 | 38,80 | 39,36 | 38,13 | 38,25 | -1,11% | 2.211.710,00 |
| 26.11.2024 | 39,25 | 39,40 | 38,30 | 38,68 | -1,88% | 2.249.083,00 |
| 25.11.2024 | 37,89 | 39,97 | 37,87 | 39,42 | 4,84% | 4.138.807,00 |
| 22.11.2024 | 37,64 | 37,86 | 37,32 | 37,60 | 0,03% | 2.774.894,00 |
| 20.11.2024 | 37,12 | 37,64 | 36,83 | 37,59 | 0,56% | 2.316.968,00 |
| 19.11.2024 | 35,84 | 37,45 | 35,63 | 37,38 | 2,30% | 3.648.673,00 |
| 18.11.2024 | 36,88 | 37,20 | 36,38 | 36,54 | -1,35% | 4.040.074,00 |
| 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 |