78,020$
-6,92%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 81,83 | 82,33 | 76,27 | 78,02 | -6,92% | 1.572.682,00 |
| 09.04.2025 | 76,63 | 85,32 | 76,10 | 83,82 | 7,67% | 2.063.884,00 |
| 08.04.2025 | 80,12 | 82,88 | 76,39 | 77,85 | -1,43% | 1.115.744,00 |
| 07.04.2025 | 76,79 | 83,76 | 75,47 | 78,98 | -0,95% | 1.215.301,00 |
| 04.04.2025 | 80,03 | 82,58 | 75,46 | 79,74 | -5,05% | 1.376.839,00 |
| 03.04.2025 | 86,02 | 87,31 | 82,73 | 83,98 | -8,67% | 1.489.931,00 |
| 02.04.2025 | 90,01 | 93,18 | 89,51 | 91,95 | 4,64% | 1.312.985,00 |
| 01.04.2025 | 85,78 | 88,43 | 85,57 | 87,87 | 1,45% | 884.173,00 |
| 31.03.2025 | 87,07 | 87,81 | 84,98 | 86,61 | -2,78% | 1.253.436,00 |
| 28.03.2025 | 96,81 | 96,81 | 86,66 | 89,09 | -10,34% | 1.480.362,00 |
| 27.03.2025 | 104,35 | 104,35 | 99,13 | 99,36 | -5,81% | 645.527,00 |
| 26.03.2025 | 107,05 | 107,48 | 104,55 | 105,49 | -1,86% | 376.057,00 |
| 25.03.2025 | 107,20 | 108,27 | 106,11 | 107,49 | 0,33% | 567.705,00 |
| 24.03.2025 | 104,16 | 107,45 | 103,81 | 107,14 | 3,34% | 561.533,00 |
| 21.03.2025 | 102,51 | 103,96 | 101,62 | 103,68 | -0,62% | 1.364.270,00 |
| 20.03.2025 | 103,80 | 106,66 | 103,32 | 104,33 | -0,16% | 1.070.590,00 |
| 19.03.2025 | 103,21 | 104,70 | 101,00 | 104,50 | 1,00% | 739.789,00 |
| 18.03.2025 | 104,41 | 104,84 | 103,20 | 103,47 | -1,18% | 480.248,00 |
| 17.03.2025 | 103,18 | 105,11 | 102,88 | 104,71 | 1,06% | 489.805,00 |
| 14.03.2025 | 102,48 | 104,38 | 101,76 | 103,61 | 2,06% | 342.337,00 |
| 13.03.2025 | 102,15 | 102,74 | 101,05 | 101,52 | -0,41% | 659.095,00 |
| 12.03.2025 | 102,67 | 103,50 | 101,48 | 101,94 | -0,02% | 547.562,00 |
| 11.03.2025 | 102,88 | 103,99 | 101,36 | 101,96 | -1,04% | 416.797,00 |
| 10.03.2025 | 103,15 | 104,22 | 101,89 | 103,03 | -1,97% | 777.515,00 |
| 07.03.2025 | 103,66 | 105,51 | 100,67 | 105,10 | 1,04% | 794.471,00 |
| 06.03.2025 | 106,97 | 107,22 | 103,85 | 104,02 | -4,08% | 495.835,00 |
| 05.03.2025 | 106,60 | 108,55 | 105,94 | 108,44 | 1,77% | 524.943,00 |
| 04.03.2025 | 108,72 | 108,72 | 103,66 | 106,55 | -2,83% | 786.955,00 |
| 03.03.2025 | 112,35 | 113,95 | 108,96 | 109,65 | -1,70% | 645.707,00 |
| 28.02.2025 | 110,38 | 111,56 | 109,35 | 111,55 | 0,81% | 1.023.251,00 |
| 27.02.2025 | 109,17 | 112,83 | 109,00 | 110,65 | 1,87% | 993.397,00 |
| 26.02.2025 | 106,81 | 110,30 | 105,66 | 108,62 | 6,89% | 1.341.570,00 |
| 25.02.2025 | 100,65 | 102,49 | 99,29 | 101,62 | 0,98% | 1.037.581,00 |
| 24.02.2025 | 101,72 | 102,29 | 99,95 | 100,63 | -1,15% | 598.393,00 |
| 21.02.2025 | 106,16 | 106,30 | 101,44 | 101,80 | -2,95% | 787.885,00 |
| 20.02.2025 | 105,83 | 106,85 | 104,72 | 104,89 | -1,04% | 917.831,00 |
| 19.02.2025 | 103,33 | 106,95 | 103,33 | 105,99 | 4,28% | 2.053.550,00 |
| 18.02.2025 | 98,98 | 101,85 | 98,24 | 101,64 | 4,76% | 1.039.840,00 |
| 14.02.2025 | 98,40 | 98,40 | 96,48 | 97,02 | -0,81% | 687.040,00 |
| 13.02.2025 | 95,00 | 97,95 | 94,88 | 97,81 | 3,52% | 466.777,00 |
| 12.02.2025 | 93,47 | 95,11 | 93,47 | 94,48 | 0,13% | 543.543,00 |
| 11.02.2025 | 96,01 | 96,41 | 93,59 | 94,36 | -3,39% | 997.768,00 |
| 10.02.2025 | 91,08 | 98,33 | 90,54 | 97,67 | 11,04% | 1.446.160,00 |
| 07.02.2025 | 88,43 | 88,92 | 87,05 | 87,96 | -0,20% | 476.448,00 |
| 06.02.2025 | 87,50 | 88,75 | 87,42 | 88,14 | 1,33% | 452.802,00 |
| 05.02.2025 | 87,31 | 87,69 | 86,17 | 86,98 | 0,38% | 552.662,00 |
| 04.02.2025 | 84,87 | 86,68 | 84,68 | 86,65 | 1,54% | 501.342,00 |
| 03.02.2025 | 85,90 | 86,81 | 84,60 | 85,34 | -2,92% | 584.957,00 |
| 31.01.2025 | 89,10 | 90,11 | 87,79 | 87,91 | -1,19% | 443.062,00 |
| 30.01.2025 | 88,95 | 89,91 | 88,52 | 88,97 | 0,71% | 445.373,00 |
| 29.01.2025 | 88,10 | 88,68 | 87,48 | 88,34 | -0,01% | 647.935,00 |
| 28.01.2025 | 87,04 | 89,68 | 86,51 | 88,35 | 1,24% | 612.398,00 |
| 27.01.2025 | 86,13 | 88,12 | 86,13 | 87,27 | 0,20% | 680.430,00 |
| 24.01.2025 | 87,84 | 88,00 | 85,85 | 87,10 | -1,06% | 628.711,00 |
| 23.01.2025 | 90,45 | 90,46 | 87,56 | 88,03 | -3,06% | 699.481,00 |
| 22.01.2025 | 91,31 | 92,50 | 90,60 | 90,81 | -0,43% | 476.296,00 |
| 21.01.2025 | 90,88 | 91,71 | 90,53 | 91,20 | 1,29% | 488.076,00 |
| 17.01.2025 | 90,60 | 90,78 | 89,92 | 90,04 | 0,89% | 585.405,00 |
| 16.01.2025 | 89,40 | 89,89 | 88,63 | 89,25 | 0,38% | 748.910,00 |
| 15.01.2025 | 88,84 | 90,43 | 88,13 | 88,91 | 2,42% | 712.106,00 |
| 14.01.2025 | 85,34 | 87,47 | 85,25 | 86,81 | 1,96% | 757.928,00 |
| 13.01.2025 | 84,85 | 85,16 | 84,38 | 85,14 | -0,13% | 856.310,00 |
| 10.01.2025 | 84,45 | 86,06 | 84,00 | 85,25 | -0,34% | 674.609,00 |
| 08.01.2025 | 85,68 | 86,56 | 84,94 | 85,54 | -0,11% | 716.535,00 |
| 07.01.2025 | 86,61 | 87,73 | 85,39 | 85,63 | -0,53% | 479.496,00 |
| 06.01.2025 | 86,55 | 87,22 | 85,97 | 86,09 | 0,15% | 835.450,00 |
| 03.01.2025 | 85,61 | 85,96 | 84,54 | 85,96 | 0,70% | 389.559,00 |
| 02.01.2025 | 86,87 | 87,59 | 84,78 | 85,36 | -1,18% | 497.218,00 |
| 31.12.2024 | 85,41 | 87,10 | 85,41 | 86,38 | 1,36% | 522.207,00 |
| 30.12.2024 | 85,17 | 86,08 | 84,07 | 85,22 | -0,94% | 807.837,00 |
| 27.12.2024 | 86,20 | 87,22 | 85,45 | 86,03 | -1,22% | 548.550,00 |
| 26.12.2024 | 85,96 | 87,61 | 85,86 | 87,09 | 1,13% | 388.948,00 |
| 24.12.2024 | 85,35 | 86,83 | 84,93 | 86,12 | 0,43% | 416.309,00 |
| 23.12.2024 | 85,40 | 86,30 | 85,08 | 85,75 | 0,39% | 475.207,00 |
| 20.12.2024 | 86,48 | 87,71 | 85,08 | 85,42 | -1,29% | 1.386.810,00 |
| 19.12.2024 | 86,71 | 87,90 | 86,25 | 86,54 | 0,28% | 471.530,00 |
| 18.12.2024 | 90,27 | 91,22 | 85,83 | 86,30 | -3,90% | 465.588,00 |
| 17.12.2024 | 90,81 | 91,15 | 89,23 | 89,80 | -1,50% | 598.423,00 |
| 16.12.2024 | 91,40 | 92,86 | 91,03 | 91,17 | -0,46% | 381.574,00 |
| 13.12.2024 | 93,70 | 93,70 | 91,21 | 91,59 | -1,95% | 319.455,00 |
| 12.12.2024 | 93,12 | 94,24 | 93,12 | 93,41 | 0,26% | 248.116,00 |
| 11.12.2024 | 93,63 | 94,13 | 92,35 | 93,17 | 0,03% | 342.979,00 |
| 10.12.2024 | 95,27 | 95,27 | 92,92 | 93,14 | -1,26% | 240.102,00 |
| 09.12.2024 | 97,19 | 97,98 | 93,89 | 94,33 | -3,38% | 430.902,00 |
| 06.12.2024 | 98,74 | 99,58 | 97,55 | 97,63 | 0,00% | 262.381,00 |
| 05.12.2024 | 99,88 | 100,44 | 97,54 | 97,63 | -2,25% | 512.753,00 |
| 04.12.2024 | 98,03 | 100,59 | 98,02 | 99,88 | 1,04% | 489.876,00 |
| 03.12.2024 | 98,16 | 99,01 | 97,18 | 98,85 | 0,81% | 686.494,00 |
| 02.12.2024 | 94,85 | 99,15 | 94,85 | 98,06 | 3,18% | 590.254,00 |
| 29.11.2024 | 97,47 | 97,90 | 94,43 | 95,04 | -2,10% | 311.965,00 |
| 27.11.2024 | 97,72 | 99,16 | 96,93 | 97,08 | -0,88% | 428.264,00 |
| 26.11.2024 | 98,08 | 99,34 | 97,62 | 97,94 | -0,52% | 629.723,00 |
| 25.11.2024 | 96,89 | 100,02 | 96,89 | 98,45 | 2,11% | 942.256,00 |
| 22.11.2024 | 94,89 | 96,49 | 94,76 | 96,42 | 4,26% | 696.843,00 |
| 20.11.2024 | 90,78 | 93,07 | 90,78 | 92,48 | 1,21% | 999.665,00 |
| 19.11.2024 | 91,00 | 92,75 | 89,85 | 91,37 | -1,54% | 874.480,00 |
| 18.11.2024 | 93,18 | 94,37 | 92,63 | 92,80 | -0,47% | 825.436,00 |
| 15.11.2024 | 93,10 | 94,52 | 93,08 | 93,24 | 0,15% | 986.987,00 |
| 14.11.2024 | 94,26 | 95,88 | 92,83 | 93,10 | 0,83% | 898.328,00 |
| 13.11.2024 | 91,57 | 97,87 | 90,46 | 92,33 | -9,92% | 1.602.044,00 |