46,990$
1,60%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 56,23 | 56,78 | 56,14 | 56,71 | 0,80% | 3.064.194,00 |
| 15.04.2026 | 55,58 | 56,63 | 55,31 | 56,26 | 1,33% | 2.831.373,00 |
| 14.04.2026 | 55,30 | 55,59 | 54,65 | 55,52 | 1,24% | 2.588.600,00 |
| 13.04.2026 | 53,61 | 54,84 | 53,09 | 54,84 | 2,60% | 2.778.127,00 |
| 10.04.2026 | 54,19 | 54,67 | 53,06 | 53,45 | -1,89% | 2.935.744,00 |
| 09.04.2026 | 54,15 | 54,74 | 53,64 | 54,48 | -0,22% | 3.332.912,00 |
| 08.04.2026 | 55,86 | 56,30 | 54,52 | 54,60 | 1,07% | 2.458.434,00 |
| 07.04.2026 | 54,34 | 54,89 | 53,98 | 54,02 | -0,66% | 3.438.202,00 |
| 06.04.2026 | 53,46 | 54,42 | 52,92 | 54,38 | 0,07% | 2.845.087,00 |
| 02.04.2026 | 53,66 | 54,42 | 52,80 | 54,34 | 0,04% | 1.958.624,00 |
| 01.04.2026 | 54,18 | 54,95 | 53,99 | 54,32 | 0,82% | 2.985.080,00 |
| 31.03.2026 | 52,32 | 54,07 | 52,00 | 53,88 | 4,38% | 3.398.756,00 |
| 30.03.2026 | 52,09 | 52,31 | 51,32 | 51,62 | -0,14% | 2.966.036,00 |
| 27.03.2026 | 52,17 | 52,70 | 51,68 | 51,69 | -1,35% | 3.501.426,00 |
| 26.03.2026 | 53,62 | 53,94 | 52,01 | 52,40 | -3,27% | 3.827.016,00 |
| 25.03.2026 | 55,31 | 55,74 | 53,96 | 54,17 | -1,33% | 3.855.066,00 |
| 24.03.2026 | 53,67 | 55,09 | 53,53 | 54,90 | 1,67% | 3.243.827,00 |
| 23.03.2026 | 54,20 | 54,97 | 53,96 | 54,00 | 2,02% | 4.002.823,00 |
| 20.03.2026 | 53,80 | 54,00 | 52,46 | 52,93 | -2,07% | 6.873.127,00 |
| 19.03.2026 | 53,54 | 54,48 | 53,24 | 54,05 | 0,22% | 3.313.772,00 |
| 18.03.2026 | 54,02 | 55,17 | 53,75 | 53,93 | -0,41% | 4.325.414,00 |
| 17.03.2026 | 54,05 | 55,30 | 54,05 | 54,15 | 0,84% | 3.747.094,00 |
| 16.03.2026 | 53,93 | 54,50 | 53,25 | 53,70 | 0,04% | 3.465.996,00 |
| 13.03.2026 | 53,75 | 54,47 | 53,37 | 53,68 | 0,00% | 2.643.978,00 |
| 12.03.2026 | 53,74 | 53,88 | 52,95 | 53,68 | -2,01% | 3.643.951,00 |
| 11.03.2026 | 54,69 | 55,20 | 53,39 | 54,78 | 0,87% | 3.302.916,00 |
| 10.03.2026 | 54,43 | 55,29 | 54,04 | 54,31 | 0,74% | 3.115.414,00 |
| 09.03.2026 | 51,75 | 54,11 | 51,47 | 53,91 | 0,58% | 4.714.207,00 |
| 06.03.2026 | 54,47 | 54,63 | 53,37 | 53,60 | -2,79% | 3.744.638,00 |
| 05.03.2026 | 55,80 | 56,42 | 54,36 | 55,14 | -1,66% | 3.668.214,00 |
| 04.03.2026 | 56,47 | 56,99 | 55,85 | 56,07 | 0,66% | 2.707.365,00 |
| 03.03.2026 | 55,23 | 56,29 | 54,52 | 55,70 | -1,17% | 4.098.703,00 |
| 02.03.2026 | 55,60 | 56,60 | 54,25 | 56,36 | -0,63% | 5.591.245,00 |
| 27.02.2026 | 55,01 | 56,73 | 54,85 | 56,72 | 1,38% | 5.672.269,00 |
| 26.02.2026 | 55,65 | 56,76 | 55,47 | 55,95 | 1,60% | 5.592.737,00 |
| 25.02.2026 | 55,39 | 55,82 | 53,63 | 55,07 | 0,04% | 5.778.079,00 |
| 24.02.2026 | 55,75 | 56,07 | 55,02 | 55,05 | -1,20% | 3.791.429,00 |
| 23.02.2026 | 58,00 | 58,00 | 55,04 | 55,72 | -3,95% | 5.576.588,00 |
| 20.02.2026 | 57,94 | 58,37 | 57,46 | 58,01 | -0,14% | 2.816.714,00 |
| 19.02.2026 | 58,65 | 58,65 | 57,32 | 58,09 | -1,27% | 3.249.929,00 |
| 18.02.2026 | 57,65 | 59,27 | 57,57 | 58,84 | 2,29% | 2.789.342,00 |
| 17.02.2026 | 57,65 | 57,79 | 56,35 | 57,52 | 0,65% | 4.877.479,00 |
| 13.02.2026 | 56,57 | 58,06 | 56,00 | 57,15 | 0,56% | 4.635.685,00 |
| 12.02.2026 | 58,10 | 59,22 | 56,33 | 56,83 | -1,52% | 6.958.330,00 |
| 11.02.2026 | 57,71 | 58,09 | 57,31 | 57,71 | 1,21% | 4.412.971,00 |
| 10.02.2026 | 57,23 | 57,29 | 55,82 | 57,02 | -0,28% | 3.700.655,00 |
| 09.02.2026 | 57,43 | 58,07 | 55,73 | 57,18 | -1,07% | 4.670.143,00 |