43,330$
-1,48%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 43,73 | 43,92 | 42,72 | 43,33 | -1,48% | 7.085.146,00 |
| 08.09.2026 | 44,28 | 44,41 | 43,57 | 43,98 | -0,88% | 6.017.664,00 |
| 04.09.2026 | 44,18 | 44,73 | 44,13 | 44,37 | -0,31% | 4.292.293,00 |
| 03.09.2026 | 44,71 | 44,99 | 43,81 | 44,51 | -0,07% | 3.672.174,00 |
| 02.09.2026 | 43,75 | 45,30 | 43,66 | 44,54 | 1,60% | 5.505.773,00 |
| 01.09.2026 | 43,55 | 44,15 | 43,36 | 43,84 | 0,07% | 4.766.528,00 |
| 31.08.2026 | 45,13 | 45,18 | 43,59 | 43,81 | -2,73% | 7.190.049,00 |
| 28.08.2026 | 45,00 | 45,53 | 44,62 | 45,04 | 1,81% | 6.843.658,00 |
| 27.08.2026 | 46,19 | 46,36 | 43,92 | 44,24 | -4,30% | 7.520.630,00 |
| 26.08.2026 | 46,82 | 47,06 | 46,09 | 46,23 | -2,20% | 3.812.091,00 |
| 25.08.2026 | 46,88 | 47,50 | 46,73 | 47,27 | 0,64% | 3.009.315,00 |
| 24.08.2026 | 47,00 | 47,24 | 46,08 | 46,97 | -0,13% | 3.816.739,00 |
| 21.08.2026 | 46,25 | 47,08 | 46,18 | 47,03 | 2,31% | 3.290.631,00 |
| 20.08.2026 | 46,39 | 46,69 | 45,50 | 45,97 | -1,31% | 4.276.673,00 |
| 19.08.2026 | 45,78 | 46,64 | 44,84 | 46,58 | 2,44% | 4.835.911,00 |
| 18.08.2026 | 45,70 | 46,17 | 45,43 | 45,47 | 0,09% | 3.044.585,00 |
| 17.08.2026 | 46,05 | 46,38 | 45,22 | 45,43 | -1,73% | 4.099.348,00 |
| 14.08.2026 | 45,89 | 46,48 | 45,75 | 46,23 | 1,01% | 3.140.851,00 |
| 13.08.2026 | 45,74 | 45,92 | 45,33 | 45,77 | 0,20% | 2.814.647,00 |
| 12.08.2026 | 45,71 | 45,97 | 45,30 | 45,68 | -0,09% | 3.248.704,00 |
| 11.08.2026 | 45,16 | 45,94 | 45,16 | 45,72 | 0,57% | 3.863.022,00 |
| 10.08.2026 | 45,89 | 46,09 | 45,14 | 45,46 | -0,68% | 4.577.089,00 |
| 07.08.2026 | 46,10 | 46,23 | 45,06 | 45,77 | -0,74% | 3.540.738,00 |
| 06.08.2026 | 45,90 | 46,83 | 45,45 | 46,11 | 0,57% | 3.517.599,00 |
| 05.08.2026 | 46,49 | 47,44 | 45,76 | 45,85 | -0,37% | 6.037.985,00 |
| 04.08.2026 | 46,68 | 47,00 | 45,79 | 46,02 | -2,66% | 5.794.917,00 |
| 03.08.2026 | 48,96 | 49,05 | 46,50 | 47,28 | -3,29% | 6.278.399,00 |
| 31.07.2026 | 49,82 | 50,08 | 48,76 | 48,89 | -1,97% | 5.738.607,00 |
| 30.07.2026 | 48,36 | 49,92 | 48,20 | 49,87 | 2,72% | 6.954.973,00 |
| 29.07.2026 | 48,15 | 48,77 | 48,01 | 48,55 | 0,62% | 5.066.252,00 |
| 28.07.2026 | 47,85 | 48,78 | 47,83 | 48,25 | 1,03% | 5.868.326,00 |
| 27.07.2026 | 46,94 | 47,89 | 46,74 | 47,76 | 3,65% | 7.017.932,00 |
| 24.07.2026 | 46,60 | 46,60 | 45,25 | 46,08 | 0,11% | 5.991.421,00 |
| 23.07.2026 | 44,40 | 46,74 | 44,21 | 46,03 | 1,72% | 10.577.763,00 |
| 22.07.2026 | 45,69 | 46,30 | 45,19 | 45,25 | -0,48% | 7.086.775,00 |
| 21.07.2026 | 45,82 | 46,05 | 45,29 | 45,47 | -0,74% | 5.045.795,00 |
| 20.07.2026 | 45,44 | 45,93 | 44,86 | 45,81 | 0,99% | 4.562.997,00 |
| 17.07.2026 | 45,53 | 45,70 | 45,02 | 45,36 | -0,74% | 4.294.601,00 |
| 16.07.2026 | 45,29 | 45,91 | 45,07 | 45,70 | 2,03% | 4.495.026,00 |
| 15.07.2026 | 44,85 | 45,04 | 44,22 | 44,79 | 0,02% | 4.790.948,00 |
| 14.07.2026 | 45,50 | 45,85 | 44,59 | 44,78 | -2,44% | 3.768.529,00 |
| 13.07.2026 | 46,96 | 47,21 | 45,59 | 45,90 | -1,69% | 3.191.197,00 |
| 10.07.2026 | 46,88 | 47,12 | 46,30 | 46,69 | 0,52% | 3.356.294,00 |
| 09.07.2026 | 45,62 | 46,51 | 45,12 | 46,45 | 0,56% | 3.770.526,00 |
| 08.07.2026 | 45,99 | 46,98 | 45,99 | 46,19 | 0,28% | 4.512.868,00 |
| 07.07.2026 | 46,71 | 46,99 | 45,64 | 46,06 | -1,12% | 3.085.117,00 |
| 06.07.2026 | 47,40 | 47,55 | 45,70 | 46,58 | -0,87% | 3.664.470,00 |
| 02.07.2026 | 46,30 | 47,38 | 46,30 | 46,99 | 1,60% | 3.766.975,00 |
| 01.07.2026 | 46,16 | 46,28 | 45,62 | 46,25 | 0,13% | 4.225.282,00 |
| 30.06.2026 | 46,27 | 46,59 | 45,90 | 46,19 | -0,39% | 3.637.585,00 |
| 29.06.2026 | 47,41 | 47,59 | 46,15 | 46,37 | -1,59% | 3.618.513,00 |
| 26.06.2026 | 46,25 | 47,65 | 46,25 | 47,12 | 1,82% | 6.125.180,00 |
| 25.06.2026 | 47,88 | 47,98 | 46,08 | 46,28 | -3,10% | 3.880.401,00 |
| 24.06.2026 | 47,87 | 48,59 | 47,58 | 47,76 | 0,00% | 5.121.093,00 |
| 23.06.2026 | 47,59 | 48,40 | 47,46 | 47,76 | -0,08% | 5.496.900,00 |
| 22.06.2026 | 48,00 | 48,08 | 47,12 | 47,80 | -1,89% | 4.909.601,00 |
| 18.06.2026 | 48,44 | 49,05 | 48,03 | 48,72 | 1,23% | 10.950.186,00 |
| 17.06.2026 | 48,68 | 49,16 | 48,01 | 48,13 | -1,66% | 4.218.247,00 |
| 16.06.2026 | 49,78 | 50,14 | 48,86 | 48,94 | -1,61% | 4.541.566,00 |
| 15.06.2026 | 50,75 | 50,89 | 49,16 | 49,74 | -1,84% | 6.606.524,00 |
| 12.06.2026 | 50,50 | 51,67 | 50,17 | 50,67 | 0,12% | 3.686.437,00 |
| 11.06.2026 | 51,31 | 51,31 | 50,04 | 50,61 | -0,39% | 4.064.003,00 |
| 10.06.2026 | 51,52 | 51,65 | 50,57 | 50,81 | -1,63% | 3.273.436,00 |
| 09.06.2026 | 51,55 | 52,47 | 51,20 | 51,65 | 1,69% | 3.311.478,00 |
| 08.06.2026 | 50,25 | 51,00 | 49,88 | 50,79 | 1,07% | 2.915.994,00 |
| 05.06.2026 | 50,53 | 50,87 | 50,02 | 50,25 | -0,95% | 2.360.135,00 |
| 04.06.2026 | 51,32 | 51,44 | 50,47 | 50,73 | -0,26% | 2.292.045,00 |
| 03.06.2026 | 51,00 | 51,30 | 50,20 | 50,86 | -0,68% | 3.400.514,00 |
| 02.06.2026 | 53,01 | 53,08 | 51,00 | 51,21 | -3,87% | 4.262.133,00 |
| 01.06.2026 | 51,00 | 53,54 | 50,93 | 53,27 | 5,34% | 5.264.529,00 |
| 29.05.2026 | 51,21 | 51,35 | 50,40 | 50,57 | -1,06% | 4.318.205,00 |
| 28.05.2026 | 50,92 | 52,18 | 50,13 | 51,11 | 0,10% | 3.290.941,00 |
| 27.05.2026 | 50,33 | 51,24 | 50,32 | 51,06 | 2,63% | 3.777.866,00 |
| 26.05.2026 | 49,66 | 50,16 | 49,24 | 49,75 | 0,65% | 3.136.559,00 |
| 22.05.2026 | 48,60 | 49,81 | 48,55 | 49,43 | -0,04% | 3.827.316,00 |
| 21.05.2026 | 49,19 | 49,81 | 48,24 | 49,45 | -0,34% | 4.804.870,00 |
| 20.05.2026 | 49,63 | 50,22 | 48,77 | 49,62 | -0,60% | 5.253.076,00 |
| 19.05.2026 | 50,68 | 51,26 | 49,78 | 49,92 | -0,54% | 5.059.254,00 |
| 18.05.2026 | 51,19 | 51,66 | 50,17 | 50,19 | -1,90% | 3.880.386,00 |
| 15.05.2026 | 50,40 | 51,23 | 50,25 | 51,16 | 1,01% | 4.135.393,00 |
| 14.05.2026 | 51,47 | 52,01 | 50,56 | 50,65 | -1,31% | 3.801.669,00 |
| 13.05.2026 | 51,69 | 51,97 | 50,74 | 51,32 | -0,74% | 3.621.069,00 |
| 12.05.2026 | 52,21 | 52,77 | 51,53 | 51,70 | -0,71% | 4.202.209,00 |
| 11.05.2026 | 52,43 | 52,94 | 51,64 | 52,07 | -1,96% | 5.186.713,00 |
| 08.05.2026 | 54,27 | 54,62 | 52,87 | 53,11 | -1,25% | 5.344.072,00 |
| 07.05.2026 | 53,52 | 54,35 | 53,26 | 53,78 | 1,05% | 5.915.837,00 |
| 06.05.2026 | 53,00 | 53,56 | 52,69 | 53,22 | 1,84% | 5.517.806,00 |
| 05.05.2026 | 51,80 | 53,03 | 51,80 | 52,26 | 0,77% | 5.072.830,00 |
| 04.05.2026 | 53,37 | 53,58 | 51,53 | 51,86 | -3,59% | 5.846.164,00 |
| 01.05.2026 | 54,58 | 54,58 | 53,00 | 53,79 | -1,50% | 4.907.642,00 |
| 30.04.2026 | 53,88 | 54,86 | 53,51 | 54,61 | 1,66% | 4.468.759,00 |
| 29.04.2026 | 54,11 | 54,40 | 53,23 | 53,72 | -1,00% | 4.768.676,00 |
| 28.04.2026 | 54,50 | 54,85 | 53,47 | 54,26 | -0,39% | 5.393.659,00 |
| 27.04.2026 | 52,62 | 54,55 | 52,55 | 54,47 | 3,14% | 6.422.160,00 |
| 24.04.2026 | 52,27 | 53,12 | 51,95 | 52,81 | 1,66% | 6.054.720,00 |
| 23.04.2026 | 51,32 | 53,95 | 50,05 | 51,95 | -8,62% | 10.274.580,00 |
| 22.04.2026 | 57,35 | 57,93 | 56,28 | 56,85 | -1,20% | 5.004.236,00 |
| 21.04.2026 | 57,22 | 57,93 | 56,82 | 57,54 | 0,61% | 3.912.518,00 |
| 20.04.2026 | 57,05 | 57,48 | 56,16 | 57,19 | -0,78% | 3.765.237,00 |
| 17.04.2026 | 57,27 | 58,46 | 57,13 | 57,64 | 1,64% | 4.093.813,00 |