27,900$
-9,27%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,96 | 29,14 | 27,50 | 27,90 | -9,27% | 13.184.711,00 |
| 02.04.2025 | 29,47 | 30,94 | 29,47 | 30,75 | 2,71% | 5.110.638,00 |
| 01.04.2025 | 29,55 | 30,00 | 28,97 | 29,94 | 1,01% | 6.198.319,00 |
| 31.03.2025 | 29,74 | 30,07 | 28,63 | 29,64 | -2,37% | 6.994.323,00 |
| 28.03.2025 | 31,22 | 31,57 | 30,23 | 30,36 | -3,95% | 6.496.765,00 |
| 27.03.2025 | 31,89 | 32,41 | 31,60 | 31,61 | -1,59% | 4.003.130,00 |
| 26.03.2025 | 32,00 | 32,33 | 31,90 | 32,12 | 0,25% | 2.975.028,00 |
| 25.03.2025 | 32,61 | 32,68 | 31,82 | 32,04 | -1,17% | 4.628.039,00 |
| 24.03.2025 | 31,89 | 32,51 | 31,75 | 32,42 | 3,18% | 5.295.012,00 |
| 21.03.2025 | 32,02 | 32,22 | 31,16 | 31,42 | -3,41% | 13.125.475,00 |
| 20.03.2025 | 32,60 | 33,27 | 32,44 | 32,53 | -0,49% | 4.723.494,00 |
| 19.03.2025 | 32,00 | 32,94 | 32,00 | 32,69 | 2,61% | 4.175.811,00 |
| 18.03.2025 | 32,29 | 32,48 | 31,68 | 31,86 | -1,73% | 4.613.405,00 |
| 17.03.2025 | 31,90 | 32,88 | 31,84 | 32,42 | 2,08% | 5.047.510,00 |
| 14.03.2025 | 30,70 | 31,84 | 30,70 | 31,76 | 5,31% | 5.108.820,00 |
| 13.03.2025 | 30,94 | 31,48 | 29,99 | 30,16 | -2,68% | 4.431.349,00 |
| 12.03.2025 | 31,18 | 31,76 | 30,53 | 30,99 | -0,96% | 5.249.177,00 |
| 11.03.2025 | 31,75 | 32,04 | 30,79 | 31,29 | -1,88% | 5.763.558,00 |
| 10.03.2025 | 31,78 | 32,95 | 31,56 | 31,89 | -0,44% | 9.077.424,00 |
| 07.03.2025 | 31,39 | 32,38 | 30,69 | 32,03 | 1,23% | 9.359.928,00 |
| 06.03.2025 | 32,48 | 32,72 | 31,50 | 31,64 | -3,62% | 5.395.630,00 |
| 05.03.2025 | 32,79 | 33,26 | 32,14 | 32,83 | 0,67% | 4.207.019,00 |
| 04.03.2025 | 32,82 | 33,25 | 31,60 | 32,61 | -1,75% | 5.986.351,00 |
| 03.03.2025 | 35,21 | 35,53 | 33,19 | 33,19 | -4,52% | 4.893.304,00 |
| 28.02.2025 | 34,65 | 35,09 | 34,19 | 34,76 | 0,26% | 4.423.419,00 |
| 27.02.2025 | 35,29 | 35,42 | 34,62 | 34,67 | -1,42% | 3.568.411,00 |
| 26.02.2025 | 35,99 | 36,17 | 34,86 | 35,17 | -0,99% | 4.561.115,00 |
| 25.02.2025 | 36,42 | 36,50 | 35,14 | 35,52 | -2,34% | 4.928.841,00 |
| 24.02.2025 | 36,89 | 36,90 | 36,05 | 36,37 | 1,03% | 4.237.575,00 |
| 21.02.2025 | 38,40 | 38,44 | 36,00 | 36,00 | -6,01% | 5.160.552,00 |
| 20.02.2025 | 37,92 | 38,45 | 37,83 | 38,30 | -0,10% | 3.232.922,00 |
| 19.02.2025 | 37,79 | 38,46 | 37,75 | 38,34 | 0,71% | 4.411.704,00 |
| 18.02.2025 | 39,75 | 39,75 | 37,89 | 38,07 | -4,37% | 5.883.864,00 |
| 14.02.2025 | 41,21 | 41,32 | 39,72 | 39,81 | -1,39% | 6.452.090,00 |
| 13.02.2025 | 38,55 | 40,75 | 38,05 | 40,37 | 17,46% | 17.976.083,00 |
| 12.02.2025 | 34,14 | 34,67 | 34,07 | 34,37 | 0,29% | 6.603.482,00 |
| 11.02.2025 | 33,86 | 34,65 | 33,84 | 34,27 | -0,26% | 3.668.815,00 |
| 10.02.2025 | 34,59 | 34,70 | 33,79 | 34,36 | -0,61% | 4.332.420,00 |
| 07.02.2025 | 34,58 | 34,81 | 34,21 | 34,57 | 0,26% | 3.964.546,00 |
| 06.02.2025 | 34,34 | 34,97 | 34,29 | 34,48 | 0,70% | 2.875.573,00 |
| 05.02.2025 | 34,53 | 34,63 | 34,22 | 34,24 | -0,90% | 4.101.095,00 |
| 04.02.2025 | 34,96 | 35,05 | 34,39 | 34,55 | 1,17% | 5.738.194,00 |
| 03.02.2025 | 32,76 | 34,54 | 32,67 | 34,15 | -0,96% | 5.466.608,00 |
| 31.01.2025 | 34,57 | 34,89 | 34,17 | 34,48 | -0,20% | 5.004.499,00 |
| 30.01.2025 | 34,31 | 35,05 | 34,16 | 34,55 | 1,59% | 4.847.030,00 |
| 29.01.2025 | 33,60 | 34,41 | 33,44 | 34,01 | 1,52% | 5.188.012,00 |
| 28.01.2025 | 33,65 | 33,85 | 33,31 | 33,50 | -0,18% | 3.457.043,00 |
| 27.01.2025 | 32,78 | 33,76 | 32,78 | 33,56 | 2,04% | 5.382.854,00 |
| 24.01.2025 | 33,09 | 33,23 | 32,83 | 32,89 | -0,69% | 2.844.888,00 |
| 23.01.2025 | 32,75 | 33,39 | 32,64 | 33,12 | 0,94% | 4.718.359,00 |
| 22.01.2025 | 33,31 | 33,36 | 32,79 | 32,81 | -1,62% | 4.135.788,00 |
| 21.01.2025 | 32,99 | 33,58 | 32,96 | 33,35 | 1,52% | 4.926.656,00 |
| 17.01.2025 | 33,45 | 33,75 | 32,77 | 32,85 | -0,85% | 4.592.022,00 |
| 16.01.2025 | 32,83 | 33,41 | 32,83 | 33,13 | 0,39% | 3.922.102,00 |
| 15.01.2025 | 33,85 | 34,05 | 32,84 | 33,00 | -0,30% | 4.968.605,00 |
| 14.01.2025 | 32,40 | 33,13 | 32,07 | 33,10 | 2,38% | 5.936.805,00 |
| 13.01.2025 | 31,61 | 32,43 | 31,61 | 32,33 | 1,44% | 4.892.695,00 |
| 10.01.2025 | 32,30 | 32,36 | 31,85 | 31,87 | -2,51% | 5.863.712,00 |
| 08.01.2025 | 33,06 | 33,20 | 32,50 | 32,69 | -1,63% | 4.486.773,00 |
| 07.01.2025 | 34,17 | 34,39 | 33,09 | 33,23 | -2,09% | 4.894.045,00 |
| 06.01.2025 | 34,53 | 34,77 | 33,75 | 33,94 | -0,44% | 6.037.735,00 |
| 03.01.2025 | 33,72 | 34,23 | 33,58 | 34,09 | 1,28% | 3.121.304,00 |
| 02.01.2025 | 34,90 | 35,13 | 33,54 | 33,66 | -2,86% | 4.209.859,00 |
| 31.12.2024 | 34,54 | 34,98 | 34,41 | 34,65 | 0,87% | 2.923.126,00 |
| 30.12.2024 | 34,41 | 34,78 | 34,11 | 34,35 | -1,21% | 3.183.744,00 |
| 27.12.2024 | 34,63 | 35,14 | 34,59 | 34,77 | -0,34% | 2.523.414,00 |
| 26.12.2024 | 34,51 | 35,14 | 34,46 | 34,89 | 0,43% | 2.468.061,00 |
| 24.12.2024 | 34,29 | 34,82 | 34,14 | 34,74 | 1,31% | 1.866.759,00 |
| 23.12.2024 | 34,00 | 34,43 | 33,78 | 34,29 | 0,38% | 3.738.541,00 |
| 20.12.2024 | 33,37 | 34,83 | 33,37 | 34,16 | 2,15% | 8.293.935,00 |
| 19.12.2024 | 34,07 | 34,38 | 33,28 | 33,44 | -1,07% | 5.011.624,00 |
| 18.12.2024 | 35,61 | 35,83 | 33,75 | 33,80 | -4,44% | 4.244.485,00 |
| 17.12.2024 | 35,08 | 35,88 | 35,04 | 35,37 | 0,26% | 3.798.815,00 |
| 16.12.2024 | 36,05 | 36,37 | 35,10 | 35,28 | -2,68% | 5.519.861,00 |
| 13.12.2024 | 36,81 | 36,91 | 36,20 | 36,25 | -1,49% | 2.642.700,00 |
| 12.12.2024 | 36,77 | 37,68 | 36,70 | 36,80 | -0,38% | 3.961.981,00 |
| 11.12.2024 | 36,79 | 37,02 | 36,12 | 36,94 | 1,15% | 3.111.110,00 |
| 10.12.2024 | 36,60 | 37,01 | 36,20 | 36,52 | -0,22% | 3.351.437,00 |
| 09.12.2024 | 37,09 | 38,00 | 36,52 | 36,60 | -0,16% | 5.030.481,00 |
| 06.12.2024 | 37,37 | 37,82 | 36,56 | 36,66 | -0,49% | 5.265.459,00 |
| 05.12.2024 | 37,69 | 37,78 | 36,82 | 36,84 | -1,81% | 3.381.751,00 |
| 04.12.2024 | 37,60 | 37,72 | 37,08 | 37,52 | 0,03% | 2.641.846,00 |
| 03.12.2024 | 38,22 | 38,25 | 36,84 | 37,51 | -2,04% | 4.209.664,00 |
| 02.12.2024 | 38,47 | 38,47 | 37,73 | 38,29 | -0,13% | 3.273.161,00 |
| 29.11.2024 | 37,58 | 38,46 | 37,46 | 38,34 | 2,60% | 1.881.282,00 |
| 27.11.2024 | 37,42 | 38,06 | 37,12 | 37,37 | -0,48% | 3.184.312,00 |
| 26.11.2024 | 38,10 | 38,19 | 37,34 | 37,55 | -1,98% | 2.851.653,00 |
| 25.11.2024 | 37,90 | 38,37 | 37,75 | 38,31 | 1,35% | 3.913.632,00 |
| 22.11.2024 | 37,88 | 38,22 | 37,59 | 37,80 | 0,77% | 2.896.141,00 |
| 20.11.2024 | 37,18 | 37,55 | 36,62 | 37,51 | 0,64% | 3.168.551,00 |
| 19.11.2024 | 36,61 | 37,29 | 36,30 | 37,27 | 0,32% | 2.444.815,00 |
| 18.11.2024 | 37,41 | 37,66 | 36,67 | 37,15 | -0,35% | 3.294.166,00 |
| 15.11.2024 | 37,39 | 37,57 | 36,80 | 37,28 | -0,64% | 3.320.515,00 |
| 14.11.2024 | 38,13 | 38,59 | 37,52 | 37,52 | -1,21% | 3.255.458,00 |
| 13.11.2024 | 36,73 | 38,20 | 36,65 | 37,98 | 3,35% | 5.390.919,00 |
| 12.11.2024 | 36,36 | 36,95 | 35,74 | 36,75 | 0,08% | 6.090.513,00 |
| 11.11.2024 | 36,87 | 37,08 | 36,35 | 36,72 | 0,08% | 3.506.000,00 |
| 08.11.2024 | 37,30 | 37,53 | 36,33 | 36,69 | -2,60% | 4.358.149,00 |
| 07.11.2024 | 37,69 | 38,42 | 37,40 | 37,67 | 0,64% | 3.003.400,00 |
| 06.11.2024 | 37,80 | 38,34 | 37,43 | 37,43 | 3,31% | 5.470.576,00 |