40,020$
1,55%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 39,39 | 40,35 | 39,26 | 40,02 | 1,55% | 6.289.309,00 |
| 12.09.2024 | 39,52 | 39,59 | 38,76 | 39,41 | 0,13% | 4.537.321,00 |
| 11.09.2024 | 39,38 | 39,38 | 38,74 | 39,36 | 0,20% | 5.626.539,00 |
| 10.09.2024 | 40,05 | 40,05 | 38,91 | 39,28 | -1,80% | 5.056.718,00 |
| 09.09.2024 | 39,76 | 40,13 | 39,00 | 40,00 | 0,76% | 9.103.970,00 |
| 06.09.2024 | 39,98 | 40,15 | 39,55 | 39,70 | -0,70% | 6.062.981,00 |
| 05.09.2024 | 40,06 | 40,09 | 39,28 | 39,98 | 0,30% | 4.980.488,00 |
| 04.09.2024 | 38,62 | 40,01 | 38,62 | 39,86 | 3,05% | 5.820.498,00 |
| 03.09.2024 | 38,83 | 39,43 | 38,57 | 38,68 | -0,80% | 7.408.261,00 |
| 30.08.2024 | 39,01 | 39,10 | 38,43 | 38,99 | 0,91% | 12.254.186,00 |
| 29.08.2024 | 39,18 | 39,51 | 38,55 | 38,64 | -0,95% | 7.652.565,00 |
| 28.08.2024 | 39,71 | 39,74 | 38,56 | 39,01 | -2,33% | 6.235.676,00 |
| 27.08.2024 | 40,54 | 40,71 | 39,88 | 39,94 | -1,50% | 6.216.739,00 |
| 26.08.2024 | 40,82 | 40,89 | 40,38 | 40,55 | -0,12% | 4.554.960,00 |
| 23.08.2024 | 40,44 | 40,73 | 40,06 | 40,60 | -1,14% | 5.141.782,00 |
| 22.08.2024 | 41,42 | 41,46 | 40,99 | 41,07 | -0,53% | 2.945.539,00 |
| 21.08.2024 | 41,20 | 41,51 | 41,04 | 41,29 | 0,78% | 4.169.288,00 |
| 20.08.2024 | 40,69 | 41,01 | 40,43 | 40,97 | 0,29% | 4.987.064,00 |
| 19.08.2024 | 40,37 | 41,16 | 40,37 | 40,85 | 1,19% | 3.427.525,00 |
| 16.08.2024 | 40,05 | 40,78 | 39,99 | 40,37 | 0,60% | 5.999.508,00 |
| 15.08.2024 | 39,81 | 40,41 | 39,61 | 40,13 | 1,59% | 9.727.545,00 |
| 14.08.2024 | 39,43 | 39,56 | 38,63 | 39,50 | 0,30% | 8.526.702,00 |
| 13.08.2024 | 38,52 | 39,62 | 38,51 | 39,38 | 2,45% | 6.378.058,00 |
| 12.08.2024 | 38,48 | 38,91 | 38,06 | 38,44 | -0,34% | 6.633.515,00 |
| 09.08.2024 | 39,75 | 39,84 | 37,87 | 38,57 | -3,14% | 6.360.670,00 |
| 08.08.2024 | 38,78 | 40,23 | 38,78 | 39,82 | 3,48% | 6.178.284,00 |
| 07.08.2024 | 38,83 | 39,03 | 38,20 | 38,48 | -0,05% | 6.576.374,00 |
| 06.08.2024 | 37,86 | 38,78 | 37,67 | 38,50 | 1,69% | 6.820.216,00 |
| 05.08.2024 | 36,65 | 37,99 | 36,62 | 37,86 | -0,53% | 7.214.061,00 |
| 02.08.2024 | 38,01 | 38,26 | 37,29 | 38,06 | -1,07% | 5.796.803,00 |
| 01.08.2024 | 39,67 | 39,70 | 38,32 | 38,47 | -3,02% | 6.001.772,00 |
| 31.07.2024 | 39,81 | 40,38 | 39,65 | 39,67 | 0,51% | 8.836.189,00 |
| 30.07.2024 | 39,41 | 40,26 | 39,35 | 39,47 | -0,20% | 6.361.565,00 |
| 29.07.2024 | 39,09 | 39,93 | 38,83 | 39,55 | 0,94% | 7.106.046,00 |
| 26.07.2024 | 39,72 | 39,79 | 38,92 | 39,18 | -0,41% | 6.292.809,00 |
| 25.07.2024 | 39,62 | 40,96 | 39,25 | 39,34 | -2,43% | 10.464.804,00 |
| 24.07.2024 | 41,09 | 41,24 | 40,17 | 40,32 | -1,97% | 6.399.300,00 |
| 23.07.2024 | 41,25 | 41,34 | 40,63 | 41,13 | -0,68% | 5.297.059,00 |
| 22.07.2024 | 41,18 | 41,65 | 41,11 | 41,41 | 0,83% | 4.309.951,00 |
| 19.07.2024 | 41,13 | 41,28 | 40,51 | 41,07 | -0,07% | 4.156.960,00 |
| 18.07.2024 | 42,12 | 42,36 | 40,93 | 41,10 | -2,93% | 5.996.434,00 |
| 17.07.2024 | 42,70 | 43,02 | 42,10 | 42,34 | -1,31% | 4.037.068,00 |
| 16.07.2024 | 42,31 | 43,19 | 41,96 | 42,90 | 1,54% | 5.579.643,00 |
| 15.07.2024 | 42,60 | 42,99 | 42,12 | 42,25 | -1,12% | 3.063.421,00 |
| 12.07.2024 | 42,50 | 43,00 | 42,24 | 42,73 | 0,97% | 3.551.514,00 |
| 11.07.2024 | 41,61 | 42,64 | 41,53 | 42,32 | 2,15% | 4.112.452,00 |
| 10.07.2024 | 41,64 | 41,72 | 41,18 | 41,43 | -0,46% | 4.073.486,00 |
| 09.07.2024 | 41,52 | 42,02 | 41,20 | 41,62 | 0,41% | 3.863.803,00 |
| 08.07.2024 | 42,15 | 42,34 | 41,40 | 41,45 | -1,52% | 4.804.889,00 |
| 05.07.2024 | 42,28 | 42,59 | 41,94 | 42,09 | -1,08% | 5.347.005,00 |
| 03.07.2024 | 42,54 | 43,10 | 42,43 | 42,55 | 0,57% | 3.382.104,00 |
| 02.07.2024 | 42,69 | 43,11 | 42,24 | 42,31 | -1,33% | 6.143.567,00 |
| 01.07.2024 | 44,07 | 44,48 | 42,72 | 42,88 | -3,10% | 6.389.463,00 |
| 28.06.2024 | 44,31 | 44,55 | 43,95 | 44,25 | 0,25% | 19.614.079,00 |
| 27.06.2024 | 43,88 | 44,32 | 43,53 | 44,14 | 0,75% | 6.877.096,00 |
| 26.06.2024 | 44,28 | 44,33 | 43,52 | 43,81 | -1,26% | 9.733.384,00 |
| 25.06.2024 | 44,74 | 44,74 | 44,03 | 44,37 | -1,05% | 7.978.785,00 |
| 24.06.2024 | 45,75 | 45,84 | 44,48 | 44,84 | -2,33% | 8.941.247,00 |
| 21.06.2024 | 44,75 | 46,03 | 44,53 | 45,91 | 2,91% | 14.136.581,00 |
| 20.06.2024 | 44,17 | 45,00 | 44,15 | 44,61 | 0,70% | 7.120.288,00 |
| 18.06.2024 | 44,09 | 44,36 | 43,73 | 44,30 | -0,11% | 7.335.523,00 |
| 17.06.2024 | 43,17 | 44,46 | 43,11 | 44,35 | 2,54% | 5.976.587,00 |
| 14.06.2024 | 43,69 | 43,93 | 43,23 | 43,25 | -1,86% | 4.595.976,00 |
| 13.06.2024 | 43,99 | 44,31 | 43,80 | 44,07 | -0,38% | 3.832.418,00 |
| 12.06.2024 | 44,28 | 44,47 | 43,75 | 44,24 | 0,27% | 6.262.723,00 |
| 11.06.2024 | 44,50 | 44,60 | 43,81 | 44,12 | -1,36% | 5.025.628,00 |
| 10.06.2024 | 44,91 | 45,22 | 44,46 | 44,73 | -0,64% | 5.165.612,00 |
| 07.06.2024 | 43,00 | 45,91 | 42,99 | 45,02 | 3,11% | 9.403.636,00 |
| 06.06.2024 | 43,68 | 43,88 | 43,41 | 43,66 | 0,14% | 4.146.785,00 |
| 05.06.2024 | 43,58 | 43,79 | 43,15 | 43,60 | 0,07% | 13.792.709,00 |
| 04.06.2024 | 44,63 | 44,67 | 43,39 | 43,57 | -2,88% | 6.154.444,00 |
| 03.06.2024 | 45,22 | 45,29 | 44,49 | 44,86 | -0,38% | 4.226.880,00 |
| 31.05.2024 | 44,35 | 45,05 | 43,77 | 45,03 | 2,34% | 6.685.742,00 |
| 30.05.2024 | 43,90 | 44,38 | 43,88 | 44,00 | 0,23% | 4.769.512,00 |
| 29.05.2024 | 44,19 | 44,42 | 43,75 | 43,90 | -1,86% | 4.184.197,00 |
| 28.05.2024 | 44,88 | 45,25 | 44,51 | 44,73 | -0,33% | 4.225.527,00 |
| 24.05.2024 | 45,01 | 45,19 | 44,77 | 44,88 | 0,18% | 5.878.123,00 |
| 23.05.2024 | 45,86 | 45,90 | 44,60 | 44,80 | -2,33% | 4.048.538,00 |
| 22.05.2024 | 46,11 | 46,19 | 45,38 | 45,87 | -0,74% | 3.676.483,00 |
| 21.05.2024 | 46,55 | 46,91 | 46,15 | 46,21 | -1,30% | 3.783.208,00 |
| 20.05.2024 | 47,17 | 47,52 | 46,75 | 46,82 | -0,45% | 4.538.023,00 |
| 17.05.2024 | 46,60 | 47,78 | 46,33 | 47,03 | 0,88% | 5.954.382,00 |
| 16.05.2024 | 46,13 | 46,81 | 45,95 | 46,62 | 1,11% | 3.840.896,00 |
| 15.05.2024 | 46,40 | 46,51 | 45,57 | 46,11 | -0,45% | 5.652.092,00 |
| 14.05.2024 | 46,88 | 47,00 | 46,01 | 46,32 | -1,28% | 6.069.389,00 |
| 13.05.2024 | 47,25 | 47,43 | 46,74 | 46,92 | 0,82% | 3.039.670,00 |
| 10.05.2024 | 47,36 | 47,47 | 46,42 | 46,54 | -1,40% | 2.221.727,00 |
| 09.05.2024 | 46,77 | 47,32 | 46,73 | 47,20 | 0,92% | 3.222.833,00 |
| 08.05.2024 | 46,71 | 46,84 | 46,40 | 46,77 | 0,11% | 3.381.433,00 |
| 07.05.2024 | 46,71 | 47,32 | 46,55 | 46,72 | -0,64% | 4.585.370,00 |
| 06.05.2024 | 47,20 | 47,55 | 46,79 | 47,02 | 0,32% | 4.100.696,00 |
| 03.05.2024 | 47,14 | 47,22 | 46,56 | 46,87 | 0,47% | 4.668.626,00 |
| 02.05.2024 | 45,33 | 46,93 | 45,04 | 46,65 | 4,74% | 8.348.907,00 |
| 01.05.2024 | 44,16 | 45,21 | 44,00 | 44,54 | 0,41% | 5.373.156,00 |
| 30.04.2024 | 45,26 | 45,52 | 44,33 | 44,36 | -3,04% | 6.239.144,00 |
| 29.04.2024 | 46,11 | 46,35 | 45,54 | 45,75 | 0,66% | 4.829.919,00 |
| 26.04.2024 | 45,44 | 46,00 | 45,10 | 45,45 | -0,22% | 4.871.417,00 |
| 25.04.2024 | 45,50 | 46,21 | 45,49 | 45,55 | -0,63% | 5.162.979,00 |
| 24.04.2024 | 46,00 | 46,16 | 45,05 | 45,84 | -0,37% | 7.355.006,00 |
| 23.04.2024 | 46,92 | 47,09 | 45,98 | 46,01 | -1,18% | 7.960.192,00 |