78,020$
-2,23%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 79,84 | 80,14 | 77,88 | 78,02 | -2,23% | 777.687,00 |
| 14.10.2025 | 78,91 | 80,46 | 78,75 | 79,80 | -0,19% | 765.396,00 |
| 13.10.2025 | 79,85 | 81,73 | 79,85 | 79,95 | 0,77% | 881.780,00 |
| 10.10.2025 | 80,73 | 81,53 | 79,28 | 79,34 | -0,95% | 641.948,00 |
| 09.10.2025 | 81,33 | 81,95 | 79,95 | 80,10 | -1,06% | 640.256,00 |
| 08.10.2025 | 80,00 | 82,09 | 80,00 | 80,96 | 1,21% | 830.907,00 |
| 07.10.2025 | 82,92 | 83,71 | 79,97 | 79,99 | -3,71% | 692.675,00 |
| 06.10.2025 | 84,82 | 84,87 | 82,60 | 83,07 | -2,44% | 683.257,00 |
| 02.10.2025 | 84,68 | 85,37 | 84,15 | 85,15 | 0,66% | 855.966,00 |
| 01.10.2025 | 83,87 | 84,83 | 83,82 | 84,59 | 0,77% | 891.122,00 |
| 30.09.2025 | 85,46 | 85,79 | 83,30 | 83,94 | -1,90% | 629.510,00 |
| 29.09.2025 | 85,09 | 85,67 | 84,18 | 85,57 | 0,72% | 1.231.916,00 |
| 26.09.2025 | 84,95 | 85,76 | 83,55 | 84,96 | 0,35% | 957.842,00 |
| 25.09.2025 | 84,72 | 85,50 | 83,70 | 84,66 | -0,07% | 1.017.220,00 |
| 24.09.2025 | 87,95 | 87,95 | 84,65 | 84,72 | -2,94% | 892.795,00 |
| 23.09.2025 | 87,42 | 88,89 | 87,24 | 87,29 | -0,75% | 939.538,00 |
| 22.09.2025 | 87,48 | 88,28 | 86,00 | 87,95 | 0,79% | 705.571,00 |
| 19.09.2025 | 88,51 | 88,65 | 86,88 | 87,26 | -1,16% | 1.178.820,00 |
| 18.09.2025 | 89,66 | 89,66 | 87,07 | 88,28 | 0,10% | 1.307.955,00 |
| 17.09.2025 | 89,41 | 90,06 | 87,46 | 88,19 | -0,56% | 1.785.812,00 |
| 16.09.2025 | 91,50 | 91,56 | 88,53 | 88,69 | -1,92% | 1.023.966,00 |
| 15.09.2025 | 89,58 | 91,29 | 87,79 | 90,43 | 1,53% | 861.834,00 |
| 12.09.2025 | 88,55 | 89,52 | 87,75 | 89,07 | 0,72% | 1.168.659,00 |
| 11.09.2025 | 89,28 | 89,37 | 87,80 | 88,43 | -0,14% | 912.788,00 |
| 10.09.2025 | 88,19 | 89,40 | 87,22 | 88,55 | 0,65% | 829.592,00 |
| 09.09.2025 | 89,47 | 90,08 | 87,59 | 87,98 | -1,70% | 827.070,00 |
| 08.09.2025 | 90,46 | 90,46 | 88,25 | 89,50 | 0,39% | 1.005.440,00 |
| 05.09.2025 | 89,03 | 90,46 | 88,21 | 89,15 | 1,55% | 1.066.476,00 |
| 04.09.2025 | 85,31 | 87,88 | 84,86 | 87,79 | 2,91% | 1.507.849,00 |
| 03.09.2025 | 87,63 | 88,18 | 85,12 | 85,31 | -3,31% | 1.485.599,00 |
| 02.09.2025 | 89,69 | 90,47 | 88,13 | 88,23 | -4,59% | 1.153.070,00 |
| 29.08.2025 | 91,28 | 92,73 | 91,06 | 92,47 | 0,70% | 700.198,00 |
| 28.08.2025 | 93,42 | 93,50 | 91,40 | 91,83 | -1,55% | 790.026,00 |
| 27.08.2025 | 93,75 | 94,24 | 92,96 | 93,28 | -0,85% | 797.306,00 |
| 26.08.2025 | 93,90 | 95,07 | 93,85 | 94,08 | 0,38% | 1.251.688,00 |
| 25.08.2025 | 92,93 | 94,10 | 92,77 | 93,72 | 1,67% | 762.704,00 |
| 22.08.2025 | 90,50 | 92,92 | 89,80 | 92,18 | 2,38% | 922.876,00 |
| 21.08.2025 | 89,91 | 90,78 | 89,13 | 90,04 | 0,02% | 945.234,00 |
| 20.08.2025 | 90,60 | 91,67 | 89,28 | 90,02 | -1,51% | 885.561,00 |
| 19.08.2025 | 88,85 | 92,53 | 88,85 | 91,40 | 3,63% | 1.586.075,00 |
| 18.08.2025 | 89,85 | 91,04 | 87,84 | 88,20 | -0,01% | 1.248.045,00 |
| 15.08.2025 | 88,20 | 89,20 | 87,37 | 88,21 | 0,10% | 1.111.795,00 |
| 14.08.2025 | 88,62 | 89,02 | 87,71 | 88,12 | -0,45% | 1.197.442,00 |
| 13.08.2025 | 87,11 | 89,28 | 87,11 | 88,52 | 1,92% | 1.089.332,00 |
| 12.08.2025 | 84,91 | 87,63 | 84,50 | 86,85 | 3,39% | 2.300.510,00 |
| 11.08.2025 | 80,23 | 84,10 | 79,95 | 84,00 | 6,52% | 2.831.257,00 |
| 08.08.2025 | 77,25 | 80,70 | 76,90 | 78,86 | 1,27% | 3.362.004,00 |
| 07.08.2025 | 75,48 | 79,07 | 69,56 | 77,87 | -14,35% | 6.649.107,00 |
| 06.08.2025 | 88,99 | 91,75 | 88,57 | 90,92 | 2,87% | 913.032,00 |
| 05.08.2025 | 92,70 | 94,28 | 86,86 | 88,38 | -6,36% | 1.207.000,00 |
| 04.08.2025 | 95,86 | 95,86 | 93,75 | 94,38 | -0,62% | 891.421,00 |
| 01.08.2025 | 94,83 | 96,01 | 93,51 | 94,97 | -1,38% | 519.520,00 |
| 31.07.2025 | 97,27 | 98,23 | 95,84 | 96,30 | -1,30% | 456.574,00 |
| 30.07.2025 | 98,45 | 98,73 | 96,99 | 97,57 | -0,31% | 360.015,00 |
| 29.07.2025 | 99,77 | 99,99 | 97,61 | 97,87 | -0,89% | 503.468,00 |
| 28.07.2025 | 98,07 | 99,06 | 97,22 | 98,75 | 0,97% | 395.095,00 |
| 25.07.2025 | 98,00 | 98,44 | 96,47 | 97,80 | 0,27% | 384.950,00 |
| 24.07.2025 | 99,20 | 100,38 | 96,57 | 97,54 | -1,93% | 401.616,00 |
| 23.07.2025 | 98,86 | 99,75 | 98,11 | 99,46 | 1,56% | 396.792,00 |
| 22.07.2025 | 97,08 | 98,26 | 96,26 | 97,93 | 0,61% | 494.217,00 |
| 21.07.2025 | 97,61 | 98,38 | 96,76 | 97,34 | -0,30% | 454.360,00 |
| 18.07.2025 | 98,86 | 98,86 | 96,88 | 97,63 | -0,61% | 370.988,00 |
| 17.07.2025 | 97,63 | 98,87 | 96,96 | 98,23 | 0,24% | 727.124,00 |
| 16.07.2025 | 98,28 | 99,72 | 97,61 | 97,99 | 1,39% | 518.670,00 |
| 15.07.2025 | 98,70 | 98,70 | 96,64 | 96,65 | -1,25% | 401.637,00 |
| 14.07.2025 | 97,33 | 98,09 | 96,80 | 97,87 | 0,29% | 328.655,00 |
| 11.07.2025 | 101,08 | 101,08 | 97,54 | 97,59 | -3,38% | 468.405,00 |
| 10.07.2025 | 100,00 | 101,65 | 99,24 | 101,00 | -0,11% | 602.600,00 |
| 09.07.2025 | 100,95 | 101,39 | 99,88 | 101,11 | 1,10% | 620.696,00 |
| 08.07.2025 | 99,27 | 100,77 | 96,14 | 100,01 | 1,23% | 703.809,00 |
| 07.07.2025 | 98,86 | 100,50 | 98,08 | 98,79 | -0,73% | 1.041.932,00 |
| 03.07.2025 | 99,22 | 100,03 | 98,81 | 99,52 | 0,32% | 539.552,00 |
| 02.07.2025 | 96,55 | 99,20 | 95,85 | 99,20 | 3,35% | 650.701,00 |
| 01.07.2025 | 95,35 | 96,92 | 95,12 | 95,98 | -0,29% | 811.433,00 |
| 30.06.2025 | 96,77 | 96,77 | 95,49 | 96,26 | 0,46% | 540.830,00 |
| 27.06.2025 | 95,68 | 96,08 | 94,73 | 95,82 | 0,18% | 1.053.568,00 |
| 26.06.2025 | 94,84 | 97,31 | 94,06 | 95,65 | 1,24% | 765.571,00 |
| 25.06.2025 | 93,00 | 96,09 | 92,63 | 94,48 | 10,09% | 1.475.031,00 |
| 24.06.2025 | 84,00 | 86,07 | 83,44 | 85,82 | 3,82% | 827.110,00 |
| 23.06.2025 | 83,49 | 83,72 | 81,11 | 82,66 | -3,08% | 1.275.297,00 |
| 20.06.2025 | 86,02 | 86,04 | 83,00 | 85,29 | -0,94% | 2.554.718,00 |
| 18.06.2025 | 86,06 | 86,70 | 84,08 | 86,10 | -0,17% | 837.102,00 |
| 17.06.2025 | 83,88 | 86,78 | 83,55 | 86,25 | 2,41% | 875.118,00 |
| 16.06.2025 | 83,12 | 85,09 | 83,12 | 84,22 | 2,53% | 830.007,00 |
| 13.06.2025 | 84,13 | 84,38 | 81,86 | 82,14 | -5,01% | 852.542,00 |
| 12.06.2025 | 86,40 | 86,97 | 85,15 | 86,47 | -0,73% | 421.813,00 |
| 11.06.2025 | 91,06 | 91,17 | 86,73 | 87,11 | -4,06% | 919.845,00 |
| 10.06.2025 | 89,14 | 91,44 | 87,99 | 90,80 | 2,74% | 1.503.394,00 |
| 09.06.2025 | 87,66 | 88,64 | 87,00 | 88,38 | 1,57% | 625.279,00 |
| 06.06.2025 | 86,14 | 87,27 | 85,66 | 87,01 | 1,41% | 803.136,00 |
| 05.06.2025 | 85,79 | 86,40 | 84,01 | 85,80 | -0,92% | 1.174.589,00 |
| 04.06.2025 | 84,90 | 86,70 | 84,58 | 86,60 | 1,99% | 751.202,00 |
| 03.06.2025 | 85,15 | 85,44 | 84,02 | 84,91 | -0,40% | 1.221.736,00 |
| 02.06.2025 | 88,00 | 88,00 | 84,53 | 85,25 | -5,36% | 1.165.813,00 |
| 30.05.2025 | 90,70 | 91,97 | 89,38 | 90,08 | -0,92% | 1.003.328,00 |
| 29.05.2025 | 92,26 | 93,00 | 90,60 | 90,92 | -0,96% | 890.486,00 |
| 28.05.2025 | 91,64 | 92,61 | 91,27 | 91,80 | 0,26% | 1.213.745,00 |
| 27.05.2025 | 90,63 | 92,14 | 90,56 | 91,56 | 6,45% | 1.539.331,00 |
| 23.05.2025 | 81,88 | 86,38 | 81,17 | 86,01 | 4,88% | 1.361.031,00 |
| 22.05.2025 | 82,56 | 82,56 | 80,43 | 82,01 | -0,55% | 942.137,00 |