43,530$
-2,25%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 44,00 | 44,17 | 43,02 | 43,53 | -2,25% | 8.813.463,00 |
| 04.02.2025 | 45,18 | 45,73 | 44,50 | 44,53 | -0,89% | 6.323.267,00 |
| 03.02.2025 | 44,50 | 45,37 | 44,21 | 44,93 | -1,96% | 6.367.055,00 |
| 31.01.2025 | 47,90 | 47,90 | 45,29 | 45,83 | -5,00% | 9.174.484,00 |
| 30.01.2025 | 47,45 | 48,73 | 46,53 | 48,24 | 11,08% | 13.423.770,00 |
| 29.01.2025 | 43,31 | 44,15 | 43,26 | 43,43 | 0,46% | 9.227.314,00 |
| 28.01.2025 | 43,45 | 43,71 | 43,01 | 43,23 | -0,51% | 4.200.329,00 |
| 27.01.2025 | 43,21 | 44,10 | 43,09 | 43,45 | -0,11% | 4.789.133,00 |
| 24.01.2025 | 43,61 | 43,85 | 43,18 | 43,50 | 0,12% | 4.817.405,00 |
| 23.01.2025 | 43,97 | 44,08 | 43,22 | 43,45 | -1,25% | 5.740.459,00 |
| 22.01.2025 | 45,18 | 45,18 | 43,87 | 44,00 | -3,00% | 5.339.231,00 |
| 21.01.2025 | 44,85 | 45,74 | 44,83 | 45,36 | 2,16% | 6.149.713,00 |
| 17.01.2025 | 44,20 | 44,86 | 44,17 | 44,40 | 0,95% | 4.403.551,00 |
| 16.01.2025 | 44,30 | 44,68 | 43,78 | 43,98 | -0,50% | 4.002.146,00 |
| 15.01.2025 | 45,35 | 46,05 | 44,02 | 44,20 | -1,78% | 5.610.998,00 |
| 14.01.2025 | 45,94 | 46,37 | 44,33 | 45,00 | -3,99% | 6.810.741,00 |
| 13.01.2025 | 47,28 | 47,28 | 46,50 | 46,87 | -0,72% | 4.909.754,00 |
| 10.01.2025 | 48,62 | 48,82 | 47,02 | 47,21 | -3,95% | 4.779.344,00 |
| 08.01.2025 | 49,06 | 49,42 | 48,78 | 49,15 | -0,71% | 2.584.463,00 |
| 07.01.2025 | 50,92 | 51,43 | 49,20 | 49,50 | -2,81% | 4.649.690,00 |
| 06.01.2025 | 51,01 | 51,98 | 50,68 | 50,93 | 1,01% | 3.508.924,00 |
| 03.01.2025 | 51,39 | 51,51 | 49,55 | 50,42 | 1,04% | 3.050.706,00 |
| 02.01.2025 | 51,49 | 51,75 | 49,68 | 49,90 | -2,84% | 3.150.469,00 |
| 31.12.2024 | 50,91 | 51,52 | 50,85 | 51,36 | 1,30% | 1.917.065,00 |
| 30.12.2024 | 51,04 | 51,08 | 50,49 | 50,70 | -2,24% | 2.426.672,00 |
| 27.12.2024 | 51,56 | 51,89 | 51,33 | 51,86 | -0,21% | 1.745.786,00 |
| 26.12.2024 | 51,72 | 52,30 | 51,61 | 51,97 | 0,15% | 1.658.822,00 |
| 24.12.2024 | 51,64 | 52,09 | 51,39 | 51,89 | 0,45% | 966.898,00 |
| 23.12.2024 | 52,00 | 52,27 | 51,28 | 51,66 | -1,13% | 2.299.473,00 |
| 20.12.2024 | 51,18 | 52,37 | 51,04 | 52,25 | 1,89% | 8.213.549,00 |
| 19.12.2024 | 51,54 | 51,82 | 50,91 | 51,28 | 0,51% | 3.758.594,00 |
| 18.12.2024 | 53,78 | 53,93 | 50,93 | 51,02 | -4,88% | 9.463.331,00 |
| 17.12.2024 | 52,49 | 53,77 | 52,04 | 53,64 | 2,19% | 5.597.806,00 |
| 16.12.2024 | 53,63 | 53,99 | 52,40 | 52,49 | -2,56% | 4.658.173,00 |
| 13.12.2024 | 53,90 | 54,30 | 53,43 | 53,87 | 0,13% | 3.383.756,00 |
| 12.12.2024 | 54,56 | 54,95 | 53,74 | 53,80 | -1,19% | 3.585.089,00 |
| 11.12.2024 | 54,98 | 55,07 | 54,06 | 54,45 | -0,78% | 4.929.160,00 |
| 10.12.2024 | 54,84 | 55,44 | 54,20 | 54,88 | -0,53% | 3.449.480,00 |
| 09.12.2024 | 55,45 | 56,61 | 55,05 | 55,17 | 2,19% | 5.326.061,00 |
| 06.12.2024 | 54,18 | 54,88 | 53,98 | 53,99 | 0,28% | 3.058.843,00 |
| 05.12.2024 | 54,60 | 54,90 | 53,80 | 53,84 | -1,39% | 2.840.181,00 |
| 04.12.2024 | 54,02 | 54,64 | 53,78 | 54,60 | 1,30% | 4.903.670,00 |
| 03.12.2024 | 54,57 | 54,88 | 53,47 | 53,90 | -2,00% | 3.571.013,00 |
| 02.12.2024 | 53,62 | 55,24 | 53,59 | 55,00 | 3,66% | 6.631.223,00 |
| 29.11.2024 | 51,50 | 53,55 | 51,47 | 53,06 | 3,19% | 4.739.079,00 |
| 27.11.2024 | 51,00 | 52,06 | 51,00 | 51,42 | 0,98% | 3.123.467,00 |
| 26.11.2024 | 51,20 | 51,25 | 50,75 | 50,92 | -0,93% | 5.005.747,00 |
| 25.11.2024 | 50,60 | 51,72 | 50,36 | 51,40 | 2,64% | 5.108.831,00 |
| 22.11.2024 | 49,85 | 50,50 | 49,68 | 50,08 | 0,34% | 3.407.094,00 |
| 20.11.2024 | 49,30 | 49,94 | 49,18 | 49,91 | 1,48% | 3.201.777,00 |
| 19.11.2024 | 48,63 | 49,24 | 48,43 | 49,18 | 0,08% | 3.358.201,00 |
| 18.11.2024 | 48,09 | 49,15 | 47,83 | 49,14 | 2,46% | 4.899.164,00 |
| 15.11.2024 | 48,45 | 48,79 | 47,72 | 47,96 | -1,17% | 6.310.060,00 |
| 14.11.2024 | 49,39 | 49,44 | 48,16 | 48,53 | -2,02% | 7.585.459,00 |
| 13.11.2024 | 49,13 | 49,58 | 48,93 | 49,53 | 0,55% | 5.492.707,00 |
| 12.11.2024 | 50,14 | 50,34 | 48,88 | 49,26 | -2,73% | 9.364.886,00 |
| 11.11.2024 | 50,64 | 51,05 | 50,22 | 50,64 | 0,52% | 3.694.601,00 |
| 08.11.2024 | 50,55 | 50,75 | 49,49 | 50,38 | -2,10% | 8.698.154,00 |
| 07.11.2024 | 51,34 | 52,06 | 51,18 | 51,46 | 1,50% | 6.045.068,00 |
| 06.11.2024 | 50,89 | 50,89 | 49,37 | 50,70 | 0,72% | 6.278.635,00 |
| 05.11.2024 | 51,19 | 51,22 | 49,95 | 50,34 | -2,01% | 7.327.178,00 |
| 04.11.2024 | 51,75 | 51,93 | 51,16 | 51,37 | -0,70% | 7.090.695,00 |
| 01.11.2024 | 52,40 | 53,17 | 51,70 | 51,73 | -0,23% | 4.846.225,00 |
| 31.10.2024 | 52,63 | 52,81 | 51,83 | 51,85 | -2,04% | 6.315.970,00 |
| 30.10.2024 | 52,86 | 53,31 | 52,76 | 52,93 | -0,86% | 5.809.962,00 |
| 29.10.2024 | 54,16 | 54,20 | 53,38 | 53,39 | -0,43% | 5.528.676,00 |
| 28.10.2024 | 52,91 | 53,91 | 52,91 | 53,62 | 1,63% | 4.209.940,00 |
| 25.10.2024 | 52,63 | 54,11 | 52,63 | 52,76 | 0,55% | 7.169.668,00 |
| 24.10.2024 | 52,15 | 53,40 | 51,30 | 52,47 | 2,80% | 8.043.353,00 |
| 23.10.2024 | 51,13 | 51,49 | 50,82 | 51,04 | -1,37% | 4.385.499,00 |
| 22.10.2024 | 51,30 | 51,98 | 50,97 | 51,75 | 1,13% | 4.708.539,00 |
| 21.10.2024 | 51,33 | 51,39 | 50,67 | 51,17 | -0,74% | 3.429.305,00 |
| 18.10.2024 | 51,50 | 51,98 | 51,32 | 51,55 | 1,48% | 3.228.379,00 |
| 17.10.2024 | 51,31 | 51,44 | 50,63 | 50,80 | -1,70% | 4.375.996,00 |
| 16.10.2024 | 51,37 | 51,89 | 50,94 | 51,68 | 1,43% | 2.721.385,00 |
| 15.10.2024 | 51,67 | 51,84 | 50,82 | 50,95 | -2,53% | 5.005.889,00 |
| 14.10.2024 | 52,18 | 52,86 | 51,63 | 52,27 | -1,13% | 4.262.243,00 |
| 11.10.2024 | 51,86 | 53,41 | 51,75 | 52,87 | 1,65% | 5.718.015,00 |
| 10.10.2024 | 51,94 | 52,29 | 51,55 | 52,01 | 0,15% | 3.430.985,00 |
| 09.10.2024 | 50,92 | 52,15 | 50,77 | 51,93 | 0,17% | 7.544.447,00 |
| 08.10.2024 | 51,58 | 52,33 | 50,79 | 51,84 | -2,79% | 8.268.000,00 |
| 07.10.2024 | 53,83 | 54,39 | 52,72 | 53,33 | 1,43% | 8.781.801,00 |
| 04.10.2024 | 52,76 | 53,17 | 52,16 | 52,58 | 1,17% | 6.392.525,00 |
| 03.10.2024 | 50,97 | 52,06 | 50,60 | 51,97 | 0,29% | 5.728.815,00 |
| 02.10.2024 | 52,11 | 53,04 | 51,58 | 51,82 | -0,02% | 9.725.599,00 |
| 01.10.2024 | 50,48 | 52,40 | 50,48 | 51,83 | 2,96% | 12.063.599,00 |
| 30.09.2024 | 51,37 | 51,62 | 49,97 | 50,34 | -1,53% | 9.393.170,00 |
| 27.09.2024 | 50,00 | 51,50 | 49,43 | 51,12 | 5,62% | 16.704.817,00 |
| 26.09.2024 | 48,50 | 48,75 | 47,12 | 48,40 | 7,99% | 16.418.509,00 |
| 25.09.2024 | 43,89 | 44,94 | 43,48 | 44,82 | 0,99% | 8.018.146,00 |
| 24.09.2024 | 44,40 | 45,38 | 44,01 | 44,38 | 5,34% | 10.899.434,00 |
| 23.09.2024 | 42,18 | 42,85 | 41,86 | 42,13 | 0,36% | 7.009.728,00 |
| 20.09.2024 | 42,19 | 42,21 | 41,59 | 41,98 | -0,29% | 7.868.944,00 |
| 19.09.2024 | 41,81 | 42,67 | 41,71 | 42,10 | 3,21% | 5.322.052,00 |
| 18.09.2024 | 41,51 | 41,53 | 40,76 | 40,79 | -1,47% | 3.151.543,00 |
| 17.09.2024 | 40,60 | 41,61 | 40,50 | 41,40 | 2,83% | 4.264.563,00 |
| 16.09.2024 | 40,12 | 40,53 | 39,97 | 40,26 | 0,60% | 3.905.934,00 |
| 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 |