33,880$
-6,23%
Echtzeit-Aktienkurs Caesars Entertainment Inc.
Bid:
Ask:
Aktienkurse zur Caesars Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |