61,430$
-3,68%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 63,31 | 63,50 | 61,20 | 61,43 | -3,68% | 8.672.514,00 |
| 06.01.2026 | 64,42 | 64,71 | 63,55 | 63,78 | -1,33% | 4.538.886,00 |
| 05.01.2026 | 65,08 | 65,41 | 64,15 | 64,64 | -0,87% | 3.825.689,00 |
| 02.01.2026 | 65,42 | 65,62 | 64,15 | 65,21 | 0,18% | 3.743.290,00 |
| 31.12.2025 | 65,14 | 65,35 | 64,93 | 65,09 | -0,02% | 3.307.296,00 |
| 30.12.2025 | 65,49 | 65,72 | 64,80 | 65,10 | -0,82% | 2.978.564,00 |
| 29.12.2025 | 65,85 | 66,08 | 65,07 | 65,64 | -0,85% | 4.092.432,00 |
| 26.12.2025 | 66,13 | 66,67 | 66,07 | 66,20 | -0,17% | 2.137.541,00 |
| 24.12.2025 | 66,09 | 66,60 | 65,78 | 66,31 | 0,17% | 1.557.715,00 |
| 23.12.2025 | 66,94 | 67,11 | 66,05 | 66,20 | -1,06% | 3.421.321,00 |
| 22.12.2025 | 67,01 | 67,64 | 66,62 | 66,91 | -0,06% | 3.800.638,00 |
| 19.12.2025 | 66,86 | 67,44 | 66,53 | 66,95 | -0,01% | 8.333.050,00 |
| 18.12.2025 | 66,84 | 67,38 | 66,44 | 66,96 | 0,71% | 4.812.661,00 |
| 17.12.2025 | 67,33 | 67,59 | 66,33 | 66,49 | -1,23% | 5.421.005,00 |
| 16.12.2025 | 66,77 | 68,03 | 66,71 | 67,32 | 0,49% | 4.588.859,00 |
| 15.12.2025 | 67,19 | 68,00 | 66,23 | 66,99 | 2,68% | 8.038.766,00 |
| 12.12.2025 | 66,39 | 66,84 | 64,42 | 65,24 | -1,45% | 10.875.675,00 |
| 11.12.2025 | 66,40 | 67,02 | 65,93 | 66,20 | -0,41% | 4.523.725,00 |
| 10.12.2025 | 66,97 | 67,18 | 66,37 | 66,47 | 0,06% | 3.392.108,00 |
| 09.12.2025 | 66,88 | 66,88 | 65,90 | 66,43 | -0,97% | 4.029.158,00 |
| 08.12.2025 | 66,93 | 68,37 | 66,68 | 67,08 | 1,25% | 4.114.633,00 |
| 05.12.2025 | 66,22 | 66,83 | 66,13 | 66,25 | -0,23% | 4.355.411,00 |
| 04.12.2025 | 66,78 | 66,88 | 65,21 | 66,40 | -0,72% | 6.027.536,00 |
| 03.12.2025 | 68,70 | 68,99 | 66,87 | 66,88 | -2,38% | 6.337.112,00 |
| 02.12.2025 | 69,64 | 69,64 | 68,26 | 68,51 | -1,41% | 6.093.955,00 |
| 01.12.2025 | 69,14 | 70,45 | 69,07 | 69,49 | 1,95% | 4.785.312,00 |
| 28.11.2025 | 68,01 | 68,63 | 67,59 | 68,16 | -0,13% | 1.390.003,00 |
| 26.11.2025 | 67,66 | 68,42 | 67,40 | 68,25 | 0,92% | 3.493.608,00 |
| 25.11.2025 | 65,85 | 68,15 | 65,79 | 67,63 | 2,98% | 4.729.767,00 |
| 24.11.2025 | 64,64 | 65,78 | 64,63 | 65,67 | 3,45% | 6.552.720,00 |
| 20.11.2025 | 64,58 | 65,92 | 63,42 | 63,48 | -0,89% | 3.929.497,00 |
| 19.11.2025 | 64,93 | 65,42 | 63,89 | 64,05 | -1,13% | 5.764.975,00 |
| 18.11.2025 | 63,75 | 65,17 | 63,29 | 64,78 | -0,15% | 5.273.905,00 |
| 17.11.2025 | 65,61 | 66,26 | 64,35 | 64,88 | -1,10% | 4.575.288,00 |
| 13.11.2025 | 66,57 | 66,91 | 65,11 | 65,60 | -1,58% | 10.234.269,00 |
| 12.11.2025 | 66,93 | 67,43 | 66,48 | 66,65 | -0,51% | 4.194.323,00 |
| 11.11.2025 | 65,98 | 67,83 | 65,84 | 66,99 | 1,30% | 4.708.706,00 |
| 10.11.2025 | 65,85 | 67,40 | 65,55 | 66,13 | 1,41% | 5.558.672,00 |
| 07.11.2025 | 62,03 | 65,55 | 61,62 | 65,21 | 3,85% | 6.108.640,00 |
| 06.11.2025 | 62,74 | 63,36 | 62,10 | 62,79 | 0,40% | 4.731.752,00 |
| 05.11.2025 | 61,31 | 63,06 | 61,31 | 62,54 | 2,06% | 4.683.503,00 |
| 04.11.2025 | 61,00 | 61,83 | 60,32 | 61,28 | -0,73% | 7.166.549,00 |
| 03.11.2025 | 60,14 | 61,79 | 59,80 | 61,73 | 4,01% | 6.485.057,00 |
| 31.10.2025 | 58,68 | 59,50 | 58,52 | 59,35 | 0,68% | 4.652.825,00 |
| 30.10.2025 | 58,40 | 59,32 | 57,60 | 58,95 | 0,29% | 4.089.278,00 |
| 29.10.2025 | 58,18 | 59,40 | 58,11 | 58,78 | 1,00% | 4.514.656,00 |
| 28.10.2025 | 59,20 | 59,54 | 57,82 | 58,20 | -2,09% | 4.665.141,00 |
| 27.10.2025 | 58,52 | 59,66 | 58,21 | 59,44 | 3,19% | 6.311.550,00 |
| 24.10.2025 | 56,95 | 58,29 | 56,47 | 57,60 | 1,25% | 6.028.713,00 |
| 23.10.2025 | 54,53 | 57,70 | 53,85 | 56,89 | 12,39% | 13.407.199,00 |
| 22.10.2025 | 50,48 | 51,06 | 49,85 | 50,62 | 0,00% | 4.273.882,00 |
| 21.10.2025 | 49,59 | 50,77 | 49,20 | 50,62 | 1,79% | 3.805.208,00 |
| 20.10.2025 | 49,70 | 50,66 | 49,42 | 49,73 | 2,45% | 7.671.803,00 |
| 17.10.2025 | 49,06 | 49,80 | 48,31 | 48,54 | -1,22% | 7.955.921,00 |
| 16.10.2025 | 50,02 | 50,11 | 48,60 | 49,14 | 0,22% | 4.494.943,00 |
| 15.10.2025 | 48,30 | 49,91 | 48,19 | 49,03 | 2,06% | 4.857.358,00 |
| 14.10.2025 | 45,91 | 48,41 | 45,91 | 48,04 | 3,38% | 6.512.390,00 |
| 13.10.2025 | 48,62 | 48,68 | 46,29 | 46,47 | -6,33% | 11.879.681,00 |
| 10.10.2025 | 51,98 | 52,03 | 49,48 | 49,61 | -4,34% | 6.579.429,00 |
| 09.10.2025 | 52,75 | 52,98 | 50,90 | 51,86 | -2,65% | 5.417.072,00 |
| 08.10.2025 | 51,98 | 54,18 | 51,84 | 53,27 | 2,84% | 5.219.701,00 |
| 07.10.2025 | 52,26 | 52,50 | 51,61 | 51,80 | -0,90% | 3.165.756,00 |
| 06.10.2025 | 51,63 | 53,11 | 51,54 | 52,27 | -5,05% | 5.905.723,00 |
| 02.10.2025 | 54,95 | 55,45 | 54,34 | 55,05 | 0,51% | 3.196.934,00 |
| 01.10.2025 | 53,87 | 55,15 | 53,58 | 54,77 | 1,82% | 3.886.261,00 |
| 30.09.2025 | 55,19 | 55,24 | 53,39 | 53,79 | -2,64% | 4.109.558,00 |
| 29.09.2025 | 54,92 | 55,49 | 54,09 | 55,25 | 2,30% | 4.273.411,00 |
| 26.09.2025 | 53,11 | 54,46 | 52,99 | 54,01 | 1,79% | 3.278.383,00 |
| 25.09.2025 | 52,75 | 53,41 | 52,53 | 53,06 | 0,13% | 2.731.186,00 |
| 24.09.2025 | 53,37 | 53,47 | 52,50 | 52,99 | -0,15% | 3.381.932,00 |
| 23.09.2025 | 53,00 | 54,05 | 52,91 | 53,07 | 0,40% | 4.692.711,00 |
| 22.09.2025 | 54,43 | 54,61 | 52,84 | 52,86 | -1,87% | 5.896.837,00 |
| 19.09.2025 | 53,49 | 54,41 | 53,18 | 53,87 | 1,24% | 15.515.068,00 |
| 18.09.2025 | 52,85 | 53,26 | 52,19 | 53,21 | 0,95% | 4.290.178,00 |
| 17.09.2025 | 52,11 | 53,14 | 51,68 | 52,71 | 1,64% | 4.999.221,00 |
| 16.09.2025 | 52,65 | 52,72 | 51,55 | 51,86 | -2,32% | 6.406.135,00 |
| 15.09.2025 | 53,34 | 53,49 | 52,46 | 53,09 | -0,77% | 5.500.871,00 |
| 12.09.2025 | 54,89 | 54,91 | 53,32 | 53,50 | -2,21% | 5.839.497,00 |
| 11.09.2025 | 54,58 | 54,91 | 53,86 | 54,71 | 0,39% | 5.773.753,00 |
| 10.09.2025 | 54,11 | 54,67 | 53,82 | 54,50 | 0,93% | 4.915.000,00 |
| 09.09.2025 | 53,71 | 54,27 | 53,54 | 54,00 | 0,47% | 4.690.238,00 |
| 08.09.2025 | 53,85 | 53,94 | 53,09 | 53,75 | 0,09% | 5.956.480,00 |
| 05.09.2025 | 55,11 | 55,30 | 53,61 | 53,70 | -2,56% | 5.129.139,00 |
| 04.09.2025 | 55,41 | 55,41 | 54,62 | 55,11 | -0,47% | 4.797.772,00 |
| 03.09.2025 | 56,85 | 56,91 | 55,20 | 55,37 | -2,88% | 5.902.272,00 |
| 02.09.2025 | 56,39 | 57,42 | 56,39 | 57,01 | -1,08% | 5.149.136,00 |
| 29.08.2025 | 57,50 | 58,05 | 57,27 | 57,63 | -0,14% | 3.245.375,00 |
| 28.08.2025 | 57,15 | 57,74 | 57,11 | 57,71 | 1,78% | 3.092.132,00 |
| 27.08.2025 | 55,97 | 56,92 | 55,81 | 56,70 | 0,91% | 3.175.805,00 |
| 26.08.2025 | 55,81 | 56,86 | 55,81 | 56,19 | -0,05% | 5.450.433,00 |
| 25.08.2025 | 55,50 | 56,55 | 55,44 | 56,22 | 2,13% | 4.553.663,00 |
| 22.08.2025 | 53,75 | 55,21 | 53,54 | 55,05 | 2,88% | 3.986.741,00 |
| 21.08.2025 | 53,24 | 53,79 | 53,18 | 53,51 | -0,21% | 3.445.694,00 |
| 20.08.2025 | 53,35 | 54,08 | 53,17 | 53,62 | 0,04% | 3.684.816,00 |
| 19.08.2025 | 52,89 | 53,81 | 52,77 | 53,60 | 1,52% | 3.881.803,00 |
| 18.08.2025 | 53,83 | 53,98 | 52,76 | 52,80 | -1,60% | 4.616.585,00 |
| 15.08.2025 | 54,10 | 54,57 | 53,65 | 53,66 | -0,85% | 3.485.704,00 |
| 14.08.2025 | 53,83 | 54,30 | 53,64 | 54,12 | -0,39% | 3.388.072,00 |
| 13.08.2025 | 53,89 | 54,39 | 53,58 | 54,33 | 0,82% | 4.556.063,00 |
| 12.08.2025 | 53,11 | 54,43 | 52,95 | 53,89 | 1,64% | 5.244.834,00 |