112,680$
0,58%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 113,05 | 114,16 | 111,60 | 112,68 | 0,58% | 723.507,00 |
| 17.09.2024 | 111,99 | 114,00 | 111,23 | 112,03 | 1,09% | 486.024,00 |
| 16.09.2024 | 111,47 | 111,48 | 109,78 | 110,82 | -0,58% | 385.926,00 |
| 13.09.2024 | 110,54 | 112,97 | 110,21 | 111,47 | 0,91% | 749.118,00 |
| 12.09.2024 | 111,49 | 111,55 | 109,56 | 110,47 | 0,75% | 703.511,00 |
| 11.09.2024 | 106,30 | 109,78 | 105,31 | 109,65 | 2,68% | 591.108,00 |
| 10.09.2024 | 106,47 | 107,03 | 104,33 | 106,79 | 0,80% | 621.443,00 |
| 09.09.2024 | 105,00 | 106,32 | 104,54 | 105,94 | 0,90% | 284.480,00 |
| 06.09.2024 | 107,21 | 107,99 | 104,76 | 105,00 | -2,33% | 259.929,00 |
| 05.09.2024 | 107,66 | 107,99 | 106,48 | 107,51 | -0,27% | 458.425,00 |
| 04.09.2024 | 108,00 | 109,21 | 107,32 | 107,80 | -0,82% | 319.738,00 |
| 03.09.2024 | 109,53 | 111,00 | 108,09 | 108,69 | -1,03% | 501.159,00 |
| 30.08.2024 | 109,09 | 109,93 | 107,83 | 109,82 | 1,20% | 414.602,00 |
| 29.08.2024 | 108,12 | 109,64 | 107,52 | 108,52 | 1,23% | 674.401,00 |
| 28.08.2024 | 107,70 | 107,95 | 106,28 | 107,20 | -0,93% | 402.864,00 |
| 27.08.2024 | 106,93 | 108,93 | 106,79 | 108,21 | 0,34% | 404.440,00 |
| 26.08.2024 | 109,05 | 110,32 | 107,27 | 107,84 | -0,28% | 361.567,00 |
| 23.08.2024 | 109,43 | 110,57 | 107,99 | 108,14 | 0,02% | 635.369,00 |
| 22.08.2024 | 109,03 | 109,37 | 107,83 | 108,12 | -0,87% | 197.113,00 |
| 21.08.2024 | 106,17 | 109,11 | 105,61 | 109,07 | 3,20% | 328.393,00 |
| 20.08.2024 | 107,43 | 107,43 | 105,45 | 105,69 | -1,36% | 342.361,00 |
| 19.08.2024 | 105,32 | 107,19 | 104,57 | 107,15 | 1,52% | 335.204,00 |
| 16.08.2024 | 101,78 | 105,63 | 101,60 | 105,55 | 3,86% | 470.740,00 |
| 15.08.2024 | 103,50 | 104,11 | 100,77 | 101,63 | -0,37% | 461.842,00 |
| 14.08.2024 | 102,72 | 103,45 | 100,94 | 102,01 | -0,60% | 470.775,00 |
| 13.08.2024 | 101,36 | 102,69 | 101,02 | 102,63 | 2,36% | 535.025,00 |
| 12.08.2024 | 102,15 | 103,39 | 100,09 | 100,26 | -1,45% | 672.064,00 |
| 09.08.2024 | 102,31 | 103,23 | 100,08 | 101,73 | -0,57% | 430.902,00 |
| 08.08.2024 | 100,06 | 104,24 | 96,79 | 102,31 | 1,73% | 996.902,00 |
| 07.08.2024 | 101,61 | 103,64 | 100,27 | 100,57 | -0,14% | 1.299.622,00 |
| 06.08.2024 | 98,00 | 101,92 | 98,00 | 100,71 | 3,28% | 672.896,00 |
| 05.08.2024 | 96,52 | 99,92 | 95,46 | 97,51 | -4,89% | 519.851,00 |
| 02.08.2024 | 103,41 | 103,58 | 100,77 | 102,52 | -3,49% | 620.906,00 |
| 01.08.2024 | 107,89 | 109,30 | 104,85 | 106,23 | -0,94% | 641.043,00 |
| 31.07.2024 | 107,08 | 108,51 | 105,70 | 107,24 | 1,87% | 560.747,00 |
| 30.07.2024 | 105,00 | 106,54 | 104,19 | 105,27 | 0,69% | 469.046,00 |
| 29.07.2024 | 104,31 | 105,28 | 103,12 | 104,55 | 0,64% | 335.560,00 |
| 26.07.2024 | 104,23 | 104,77 | 102,22 | 103,89 | 1,74% | 457.175,00 |
| 25.07.2024 | 102,56 | 103,45 | 100,66 | 102,11 | -0,47% | 493.878,00 |
| 24.07.2024 | 105,36 | 105,77 | 102,29 | 102,59 | -3,10% | 608.190,00 |
| 23.07.2024 | 103,64 | 106,27 | 103,63 | 105,87 | 2,12% | 587.872,00 |
| 22.07.2024 | 102,50 | 103,94 | 101,80 | 103,67 | 2,09% | 585.290,00 |
| 19.07.2024 | 102,93 | 103,31 | 101,15 | 101,55 | -1,34% | 476.101,00 |
| 18.07.2024 | 103,68 | 104,28 | 101,41 | 102,93 | -0,36% | 425.386,00 |
| 17.07.2024 | 103,81 | 105,13 | 103,10 | 103,30 | -1,75% | 736.523,00 |
| 16.07.2024 | 107,12 | 107,97 | 104,08 | 105,14 | -1,66% | 880.753,00 |
| 15.07.2024 | 108,69 | 108,69 | 106,75 | 106,92 | -1,27% | 535.306,00 |
| 12.07.2024 | 107,50 | 108,71 | 106,88 | 108,30 | 1,32% | 825.368,00 |
| 11.07.2024 | 106,95 | 107,22 | 105,78 | 106,89 | 0,90% | 688.203,00 |
| 10.07.2024 | 105,28 | 106,04 | 104,32 | 105,94 | 1,62% | 576.722,00 |
| 09.07.2024 | 105,03 | 105,91 | 104,04 | 104,25 | -0,60% | 651.671,00 |
| 08.07.2024 | 104,21 | 105,47 | 104,21 | 104,88 | 1,17% | 358.019,00 |
| 05.07.2024 | 104,11 | 104,87 | 102,60 | 103,67 | -0,45% | 371.889,00 |
| 03.07.2024 | 103,00 | 104,22 | 102,59 | 104,14 | 1,16% | 627.883,00 |
| 02.07.2024 | 103,14 | 104,09 | 101,87 | 102,95 | 0,20% | 630.288,00 |
| 01.07.2024 | 104,59 | 104,75 | 101,95 | 102,74 | -2,06% | 682.835,00 |
| 28.06.2024 | 106,70 | 108,20 | 104,09 | 104,90 | -1,14% | 6.706.698,00 |
| 27.06.2024 | 104,90 | 106,56 | 104,13 | 106,11 | 1,78% | 981.353,00 |
| 26.06.2024 | 103,05 | 104,76 | 102,04 | 104,25 | 1,10% | 640.589,00 |
| 25.06.2024 | 101,85 | 103,40 | 100,71 | 103,12 | 1,26% | 748.260,00 |
| 24.06.2024 | 101,95 | 104,05 | 101,18 | 101,84 | -0,22% | 798.130,00 |
| 21.06.2024 | 100,14 | 103,45 | 100,14 | 102,06 | 2,70% | 1.508.096,00 |
| 20.06.2024 | 99,17 | 101,44 | 98,91 | 99,38 | 0,85% | 611.457,00 |
| 18.06.2024 | 94,00 | 99,47 | 93,46 | 98,54 | 5,11% | 958.729,00 |
| 17.06.2024 | 92,83 | 94,06 | 92,80 | 93,75 | 0,94% | 620.978,00 |
| 14.06.2024 | 92,91 | 93,78 | 91,73 | 92,88 | 0,62% | 942.980,00 |
| 13.06.2024 | 93,61 | 94,42 | 91,36 | 92,31 | -1,60% | 706.617,00 |
| 12.06.2024 | 97,72 | 99,45 | 93,38 | 93,81 | -2,02% | 969.305,00 |
| 11.06.2024 | 96,45 | 96,82 | 94,80 | 95,74 | -1,18% | 472.133,00 |
| 10.06.2024 | 97,14 | 97,88 | 96,31 | 96,88 | -0,80% | 436.263,00 |
| 07.06.2024 | 98,96 | 99,37 | 97,16 | 97,66 | -2,21% | 398.553,00 |
| 06.06.2024 | 99,15 | 100,90 | 98,99 | 99,87 | 0,28% | 590.244,00 |
| 05.06.2024 | 97,23 | 99,95 | 97,23 | 99,59 | 2,88% | 670.555,00 |
| 04.06.2024 | 96,80 | 98,45 | 96,04 | 96,80 | -0,39% | 700.409,00 |
| 03.06.2024 | 96,41 | 97,22 | 94,97 | 97,18 | 1,82% | 639.019,00 |
| 31.05.2024 | 93,91 | 96,89 | 93,39 | 95,44 | 2,77% | 962.428,00 |
| 30.05.2024 | 93,86 | 94,60 | 92,56 | 92,87 | -0,86% | 679.945,00 |
| 29.05.2024 | 94,23 | 95,06 | 93,48 | 93,68 | -1,86% | 523.888,00 |
| 28.05.2024 | 95,00 | 95,96 | 94,48 | 95,46 | 0,76% | 443.429,00 |
| 24.05.2024 | 95,14 | 95,60 | 94,04 | 94,74 | 0,20% | 535.697,00 |
| 23.05.2024 | 95,22 | 95,22 | 93,04 | 94,55 | -0,59% | 602.821,00 |
| 22.05.2024 | 96,74 | 97,18 | 94,40 | 95,11 | -1,87% | 742.695,00 |
| 21.05.2024 | 93,26 | 97,11 | 93,18 | 96,92 | 3,94% | 900.278,00 |
| 20.05.2024 | 93,52 | 94,45 | 92,40 | 93,25 | 0,14% | 527.421,00 |
| 17.05.2024 | 95,00 | 95,35 | 92,25 | 93,12 | -1,80% | 819.863,00 |
| 16.05.2024 | 95,00 | 95,01 | 93,67 | 94,83 | 0,16% | 1.148.576,00 |
| 15.05.2024 | 94,32 | 95,36 | 93,68 | 94,68 | 1,82% | 716.213,00 |
| 14.05.2024 | 93,22 | 93,73 | 91,86 | 92,99 | 1,01% | 778.505,00 |
| 13.05.2024 | 92,37 | 92,57 | 91,06 | 92,06 | 0,66% | 642.485,00 |
| 10.05.2024 | 91,69 | 92,90 | 90,20 | 91,46 | -0,12% | 1.157.411,00 |
| 09.05.2024 | 97,28 | 99,55 | 89,54 | 91,57 | -5,13% | 1.077.281,00 |
| 08.05.2024 | 97,10 | 97,24 | 95,75 | 96,52 | -1,35% | 658.797,00 |
| 07.05.2024 | 95,23 | 98,08 | 95,23 | 97,84 | 3,03% | 1.038.964,00 |
| 06.05.2024 | 93,66 | 95,28 | 93,59 | 94,96 | 2,15% | 392.938,00 |
| 03.05.2024 | 92,44 | 93,89 | 92,30 | 92,96 | 1,90% | 428.961,00 |
| 02.05.2024 | 91,25 | 91,52 | 90,63 | 91,23 | 1,43% | 533.406,00 |
| 01.05.2024 | 89,26 | 91,77 | 88,50 | 89,94 | 0,72% | 340.270,00 |
| 30.04.2024 | 91,35 | 91,54 | 89,05 | 89,30 | -3,01% | 429.373,00 |
| 29.04.2024 | 92,37 | 92,45 | 91,09 | 92,07 | 0,83% | 446.212,00 |
| 26.04.2024 | 92,78 | 93,18 | 91,11 | 91,31 | -1,72% | 415.551,00 |