MGM Resorts International
[WKN: 880883 | ISIN: US5529531015]
Aktienkurse
36,530$ 2,61%
Echtzeit-Aktienkurs MGM Resorts International
Bid: Ask:

Aktienkurse zur MGM Resorts International Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.09.2025 36,10 36,84 35,71 36,53 2,61% 4.773.597,00
26.09.2025 34,55 35,80 34,53 35,60 3,25% 4.406.900,00
25.09.2025 34,35 34,71 34,15 34,48 -0,20% 4.071.407,00
24.09.2025 34,85 34,88 34,11 34,55 -0,63% 4.399.228,00
23.09.2025 34,55 35,23 34,55 34,77 0,81% 4.650.927,00
22.09.2025 35,60 35,60 34,48 34,49 -3,66% 6.062.112,00
19.09.2025 36,21 36,51 35,70 35,80 -0,39% 7.136.373,00
18.09.2025 35,39 36,03 35,18 35,94 1,84% 3.714.680,00
17.09.2025 35,39 36,04 34,70 35,29 -0,20% 3.623.436,00
16.09.2025 35,59 36,06 34,91 35,36 -0,79% 4.263.621,00
15.09.2025 34,73 36,24 34,61 35,64 3,15% 6.506.981,00
12.09.2025 35,17 35,23 34,35 34,55 -2,24% 5.224.075,00
11.09.2025 35,85 36,10 35,33 35,34 -1,70% 6.615.088,00
10.09.2025 35,91 36,32 35,79 35,95 -0,14% 3.053.328,00
09.09.2025 36,14 36,41 35,81 36,00 -0,55% 2.781.263,00
08.09.2025 36,69 36,70 35,87 36,20 -1,31% 4.431.616,00
05.09.2025 37,20 38,18 36,33 36,68 -0,95% 4.906.917,00
04.09.2025 38,20 38,31 36,97 37,03 -2,83% 4.754.023,00
03.09.2025 38,85 39,14 38,03 38,11 -2,06% 3.654.383,00
02.09.2025 39,12 39,12 38,36 38,91 -1,97% 4.221.791,00
29.08.2025 39,54 39,76 39,26 39,69 0,25% 2.985.954,00
28.08.2025 39,97 40,16 39,37 39,59 -0,45% 3.375.731,00
27.08.2025 38,45 39,89 38,30 39,77 3,27% 4.392.343,00
26.08.2025 38,10 38,64 38,02 38,51 1,02% 4.597.385,00
25.08.2025 38,07 38,26 37,77 38,12 0,16% 3.195.783,00
22.08.2025 36,41 38,12 36,36 38,06 5,08% 4.582.499,00
21.08.2025 36,14 36,55 36,00 36,22 -0,25% 4.135.971,00
20.08.2025 36,41 36,60 36,11 36,31 -1,09% 2.903.700,00
19.08.2025 36,29 36,93 36,29 36,71 1,46% 4.083.118,00
18.08.2025 35,84 36,33 35,84 36,18 0,72% 2.795.424,00
15.08.2025 36,59 36,71 35,90 35,92 -1,13% 3.337.901,00
14.08.2025 36,03 36,41 35,75 36,33 -0,33% 2.888.092,00
13.08.2025 35,46 36,56 35,24 36,45 2,97% 4.177.914,00
12.08.2025 34,62 35,62 34,52 35,40 2,97% 4.002.819,00
11.08.2025 34,12 34,61 33,95 34,38 0,59% 3.782.005,00
08.08.2025 34,60 34,63 33,85 34,18 -1,53% 3.172.975,00
07.08.2025 35,42 35,48 34,27 34,71 -1,08% 4.295.602,00
06.08.2025 35,02 35,25 34,85 35,09 0,34% 3.673.660,00
05.08.2025 35,38 35,41 34,25 34,97 -1,52% 5.153.370,00
04.08.2025 35,88 36,05 35,06 35,51 -0,67% 4.665.065,00
01.08.2025 36,11 36,35 34,97 35,75 -1,92% 7.644.827,00
31.07.2025 36,69 36,80 35,34 36,45 -3,78% 10.738.234,00
30.07.2025 37,20 38,46 37,20 37,88 1,26% 10.136.012,00
29.07.2025 38,75 38,75 36,93 37,41 -2,98% 6.221.400,00
28.07.2025 38,43 39,29 38,40 38,56 0,31% 5.199.635,00
25.07.2025 37,58 38,49 37,08 38,44 2,89% 4.033.872,00
24.07.2025 38,48 38,60 37,33 37,36 -2,53% 5.021.403,00
23.07.2025 38,50 38,87 38,15 38,33 0,50% 3.881.331,00
22.07.2025 36,80 38,25 36,70 38,14 2,61% 4.500.143,00
21.07.2025 37,55 37,68 37,11 37,17 -0,05% 3.469.782,00
18.07.2025 37,80 37,81 37,02 37,19 -1,01% 4.111.402,00
17.07.2025 37,60 38,15 37,41 37,57 0,72% 3.703.688,00
16.07.2025 37,84 38,03 36,96 37,30 -1,11% 3.557.765,00
15.07.2025 38,29 38,33 37,53 37,72 -1,02% 4.451.802,00
14.07.2025 37,76 38,16 37,29 38,11 0,47% 3.512.436,00
11.07.2025 38,60 38,65 37,92 37,93 -2,34% 4.315.882,00
10.07.2025 38,00 38,87 37,79 38,84 3,05% 4.039.572,00
09.07.2025 37,70 37,83 37,45 37,69 0,45% 2.889.873,00
08.07.2025 37,30 37,78 37,13 37,52 1,32% 3.652.572,00
07.07.2025 36,40 37,40 36,30 37,03 -1,49% 5.002.357,00
03.07.2025 37,86 38,04 37,51 37,59 -0,21% 2.311.196,00
02.07.2025 36,94 37,80 36,63 37,67 2,11% 5.304.557,00
01.07.2025 34,66 37,08 34,59 36,89 7,27% 8.503.693,00
30.06.2025 34,45 34,75 34,12 34,39 0,06% 3.795.256,00
27.06.2025 33,85 34,41 33,81 34,37 1,72% 4.338.579,00
26.06.2025 33,75 34,25 33,61 33,79 -0,27% 4.343.308,00
25.06.2025 34,20 34,24 33,76 33,88 -0,94% 2.896.431,00
24.06.2025 33,71 34,29 33,66 34,20 2,86% 4.300.450,00
23.06.2025 33,64 33,64 32,30 33,25 -1,54% 6.009.934,00
20.06.2025 34,30 34,77 33,49 33,77 -0,50% 11.121.146,00
18.06.2025 33,57 34,45 33,57 33,94 1,10% 5.125.200,00
17.06.2025 33,94 34,08 33,33 33,57 -2,13% 5.311.799,00
16.06.2025 32,45 34,51 32,45 34,30 8,10% 9.055.576,00
13.06.2025 32,30 32,52 31,49 31,73 -4,25% 5.944.030,00
12.06.2025 32,50 33,24 32,35 33,14 -0,27% 3.043.733,00
11.06.2025 33,73 33,93 33,00 33,23 -0,48% 4.634.832,00
10.06.2025 32,50 33,50 32,50 33,39 2,83% 4.030.568,00
09.06.2025 32,08 32,54 32,00 32,47 1,91% 3.804.802,00
06.06.2025 31,91 32,08 31,68 31,86 1,82% 3.175.294,00
05.06.2025 31,91 32,05 31,08 31,29 -2,19% 3.660.088,00
04.06.2025 31,91 32,24 31,62 31,99 0,09% 3.632.382,00
03.06.2025 31,02 32,25 30,68 31,96 2,53% 4.451.618,00
02.06.2025 31,58 31,71 30,72 31,17 -1,52% 5.577.458,00
30.05.2025 31,21 31,84 31,12 31,65 -0,25% 15.442.385,00
29.05.2025 32,13 32,22 31,43 31,73 -0,22% 4.579.552,00
28.05.2025 32,10 32,22 31,75 31,80 -0,59% 3.120.820,00
27.05.2025 31,91 32,26 31,39 31,99 2,04% 4.069.398,00
23.05.2025 30,65 31,57 30,58 31,35 0,00% 2.980.226,00
22.05.2025 31,28 31,54 30,75 31,35 -0,06% 5.056.915,00
21.05.2025 32,33 32,53 31,27 31,37 -4,65% 6.209.435,00
20.05.2025 33,44 33,44 32,77 32,90 -2,29% 3.145.249,00
19.05.2025 33,31 33,75 33,20 33,67 -0,88% 3.364.626,00
16.05.2025 34,26 34,40 32,87 33,97 -1,22% 4.677.809,00
15.05.2025 34,61 34,71 33,88 34,39 -1,60% 4.665.280,00
14.05.2025 34,73 35,09 34,67 34,95 0,14% 5.452.083,00
13.05.2025 34,72 35,11 34,50 34,90 0,69% 4.640.426,00
12.05.2025 33,96 34,74 33,50 34,66 6,38% 5.467.325,00
09.05.2025 32,33 32,64 32,20 32,58 1,15% 2.847.666,00
08.05.2025 31,87 32,72 31,55 32,21 1,48% 6.021.925,00
07.05.2025 31,61 32,13 31,22 31,74 1,02% 4.550.516,00