47,220$
0,66%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 46,84 | 47,29 | 46,49 | 47,22 | 0,66% | 2.180.897,00 |
| 10.06.2026 | 46,68 | 47,37 | 46,59 | 46,91 | -0,51% | 2.184.007,00 |
| 09.06.2026 | 47,39 | 48,04 | 46,16 | 47,15 | -0,23% | 4.156.415,00 |
| 08.06.2026 | 47,48 | 47,72 | 47,07 | 47,26 | -0,53% | 3.038.675,00 |
| 05.06.2026 | 48,12 | 48,21 | 47,20 | 47,51 | -0,90% | 3.268.662,00 |
| 04.06.2026 | 48,72 | 48,72 | 47,67 | 47,94 | -0,75% | 3.688.725,00 |
| 03.06.2026 | 48,08 | 48,75 | 47,71 | 48,30 | -0,12% | 5.840.812,00 |
| 02.06.2026 | 50,50 | 50,50 | 48,22 | 48,36 | -4,60% | 9.529.056,00 |
| 01.06.2026 | 48,46 | 51,59 | 48,30 | 50,69 | 16,08% | 27.643.671,00 |
| 29.05.2026 | 43,00 | 44,28 | 42,72 | 43,67 | 1,72% | 6.641.987,00 |
| 28.05.2026 | 41,93 | 43,20 | 41,18 | 42,93 | 2,34% | 6.245.470,00 |
| 27.05.2026 | 40,32 | 42,71 | 40,32 | 41,95 | 9,10% | 9.953.341,00 |
| 26.05.2026 | 38,45 | 38,58 | 37,91 | 38,45 | 0,13% | 2.970.580,00 |
| 22.05.2026 | 37,74 | 38,75 | 37,72 | 38,40 | 1,96% | 4.837.366,00 |
| 21.05.2026 | 36,18 | 37,81 | 35,38 | 37,66 | 3,15% | 5.786.180,00 |
| 20.05.2026 | 35,86 | 36,86 | 35,32 | 36,51 | 1,36% | 4.168.112,00 |
| 19.05.2026 | 37,00 | 37,17 | 36,01 | 36,02 | -2,88% | 4.942.718,00 |
| 18.05.2026 | 37,23 | 37,52 | 36,74 | 37,09 | 0,32% | 3.608.428,00 |
| 15.05.2026 | 36,86 | 37,22 | 36,36 | 36,97 | 0,43% | 4.796.822,00 |
| 14.05.2026 | 37,85 | 38,10 | 36,60 | 36,81 | -1,60% | 4.864.089,00 |
| 13.05.2026 | 37,14 | 37,82 | 36,85 | 37,41 | 1,38% | 3.907.301,00 |
| 12.05.2026 | 37,31 | 38,01 | 36,74 | 36,90 | -1,07% | 6.008.949,00 |
| 11.05.2026 | 38,71 | 38,72 | 37,29 | 37,30 | -3,84% | 4.708.779,00 |
| 08.05.2026 | 38,44 | 38,91 | 37,92 | 38,79 | 1,78% | 3.304.621,00 |
| 07.05.2026 | 38,47 | 38,72 | 37,22 | 38,11 | -0,26% | 4.897.507,00 |
| 06.05.2026 | 38,62 | 39,10 | 38,01 | 38,21 | 0,79% | 4.206.697,00 |
| 05.05.2026 | 38,20 | 38,72 | 37,71 | 37,91 | -0,86% | 4.064.180,00 |
| 04.05.2026 | 38,34 | 39,28 | 37,89 | 38,24 | -0,68% | 3.991.429,00 |
| 01.05.2026 | 38,72 | 39,38 | 37,72 | 38,50 | -1,13% | 6.749.480,00 |
| 30.04.2026 | 39,68 | 40,61 | 38,37 | 38,94 | -0,84% | 8.285.114,00 |
| 29.04.2026 | 39,68 | 40,13 | 39,08 | 39,27 | -1,18% | 6.561.315,00 |
| 28.04.2026 | 40,51 | 40,80 | 39,69 | 39,74 | -2,00% | 4.504.439,00 |
| 27.04.2026 | 39,63 | 40,94 | 39,58 | 40,55 | 2,55% | 6.551.702,00 |
| 24.04.2026 | 38,86 | 39,56 | 37,78 | 39,54 | 1,54% | 3.727.338,00 |
| 23.04.2026 | 39,39 | 39,59 | 38,34 | 38,94 | -0,76% | 3.003.598,00 |
| 22.04.2026 | 39,39 | 39,67 | 38,81 | 39,24 | 0,33% | 2.999.071,00 |
| 21.04.2026 | 39,50 | 40,46 | 39,04 | 39,11 | -0,74% | 2.794.640,00 |
| 20.04.2026 | 38,40 | 39,41 | 37,88 | 39,40 | 2,10% | 3.439.958,00 |
| 17.04.2026 | 39,00 | 40,20 | 38,50 | 38,59 | 0,26% | 4.317.535,00 |
| 16.04.2026 | 38,20 | 39,00 | 38,11 | 38,49 | 0,34% | 3.746.980,00 |
| 15.04.2026 | 36,85 | 38,68 | 36,77 | 38,36 | 4,44% | 5.328.594,00 |
| 14.04.2026 | 35,75 | 37,16 | 35,75 | 36,73 | -0,05% | 4.947.534,00 |
| 13.04.2026 | 36,96 | 37,19 | 36,21 | 36,75 | -1,53% | 2.625.017,00 |
| 10.04.2026 | 36,74 | 37,43 | 36,50 | 37,32 | 1,06% | 3.677.313,00 |
| 09.04.2026 | 36,83 | 37,24 | 36,15 | 36,93 | -0,46% | 3.554.975,00 |
| 08.04.2026 | 39,08 | 39,23 | 37,03 | 37,10 | -2,08% | 5.118.973,00 |
| 07.04.2026 | 37,44 | 38,44 | 37,37 | 37,89 | 0,77% | 3.516.939,00 |
| 06.04.2026 | 36,63 | 37,64 | 36,26 | 37,60 | 2,51% | 2.934.769,00 |
| 02.04.2026 | 36,20 | 36,92 | 35,32 | 36,68 | -0,27% | 3.428.112,00 |
| 01.04.2026 | 37,46 | 37,67 | 36,51 | 36,78 | -0,62% | 4.078.990,00 |
| 31.03.2026 | 36,13 | 37,29 | 35,90 | 37,01 | 3,90% | 3.566.422,00 |
| 30.03.2026 | 36,32 | 36,88 | 35,38 | 35,62 | -1,93% | 3.399.901,00 |
| 27.03.2026 | 37,32 | 37,72 | 36,09 | 36,32 | -3,33% | 4.677.716,00 |
| 26.03.2026 | 37,33 | 37,97 | 36,90 | 37,57 | 0,21% | 5.119.125,00 |
| 25.03.2026 | 37,49 | 37,81 | 36,72 | 37,49 | 1,02% | 4.085.716,00 |
| 24.03.2026 | 36,83 | 37,36 | 36,58 | 37,11 | 0,43% | 6.412.890,00 |
| 23.03.2026 | 36,99 | 37,95 | 36,26 | 36,95 | 4,47% | 5.685.565,00 |
| 20.03.2026 | 36,92 | 37,09 | 35,20 | 35,37 | -4,77% | 8.370.954,00 |
| 19.03.2026 | 35,95 | 37,51 | 35,77 | 37,14 | 2,12% | 4.125.387,00 |
| 18.03.2026 | 36,89 | 37,24 | 36,28 | 36,37 | -1,33% | 3.429.122,00 |
| 17.03.2026 | 36,40 | 37,69 | 36,29 | 36,86 | 2,45% | 3.508.913,00 |
| 16.03.2026 | 37,22 | 37,25 | 35,86 | 35,98 | -1,91% | 5.869.672,00 |
| 13.03.2026 | 36,84 | 37,43 | 36,45 | 36,68 | 1,05% | 3.807.309,00 |
| 12.03.2026 | 35,61 | 36,88 | 35,30 | 36,30 | 0,03% | 4.444.640,00 |
| 11.03.2026 | 35,16 | 36,87 | 34,98 | 36,29 | 3,69% | 7.240.900,00 |
| 10.03.2026 | 35,58 | 35,83 | 34,88 | 35,00 | -1,80% | 3.907.165,00 |
| 09.03.2026 | 33,65 | 35,89 | 33,45 | 35,64 | 0,20% | 5.533.390,00 |
| 06.03.2026 | 36,40 | 36,57 | 35,24 | 35,57 | -4,20% | 4.597.750,00 |
| 05.03.2026 | 36,39 | 37,15 | 36,19 | 37,13 | 1,23% | 4.389.623,00 |
| 04.03.2026 | 35,99 | 36,99 | 35,68 | 36,68 | 2,32% | 4.407.115,00 |
| 03.03.2026 | 34,85 | 36,12 | 33,75 | 35,85 | 0,36% | 4.808.011,00 |
| 02.03.2026 | 35,68 | 36,18 | 34,82 | 35,72 | -3,09% | 4.585.536,00 |
| 27.02.2026 | 36,86 | 37,19 | 36,35 | 36,86 | -2,02% | 6.606.619,00 |
| 26.02.2026 | 36,00 | 38,00 | 35,82 | 37,62 | 5,79% | 7.321.539,00 |
| 25.02.2026 | 35,27 | 35,61 | 34,71 | 35,56 | 1,46% | 5.119.969,00 |
| 24.02.2026 | 34,39 | 35,43 | 34,25 | 35,05 | 2,34% | 3.283.222,00 |
| 23.02.2026 | 36,51 | 36,55 | 33,80 | 34,25 | -6,90% | 6.098.643,00 |
| 20.02.2026 | 36,29 | 37,04 | 35,82 | 36,79 | 0,91% | 3.697.200,00 |
| 19.02.2026 | 36,80 | 37,05 | 35,75 | 36,46 | -1,96% | 4.419.336,00 |
| 18.02.2026 | 34,49 | 37,30 | 34,48 | 37,19 | 8,52% | 5.579.616,00 |
| 17.02.2026 | 34,02 | 34,66 | 33,53 | 34,27 | 0,38% | 3.741.565,00 |
| 13.02.2026 | 34,07 | 34,98 | 33,67 | 34,14 | -0,15% | 4.018.017,00 |
| 12.02.2026 | 36,77 | 37,25 | 33,90 | 34,19 | -5,97% | 7.185.816,00 |
| 11.02.2026 | 37,42 | 37,81 | 36,24 | 36,36 | -2,68% | 3.466.733,00 |
| 10.02.2026 | 38,06 | 38,14 | 36,78 | 37,36 | -1,84% | 4.192.121,00 |
| 09.02.2026 | 37,57 | 38,10 | 37,17 | 38,06 | 1,52% | 4.226.313,00 |
| 06.02.2026 | 36,23 | 37,70 | 35,49 | 37,49 | 3,34% | 6.086.840,00 |
| 05.02.2026 | 36,61 | 36,61 | 34,77 | 36,28 | -1,76% | 10.446.470,00 |
| 04.02.2026 | 38,19 | 39,25 | 36,38 | 36,93 | 8,08% | 13.027.410,00 |
| 03.02.2026 | 33,24 | 34,98 | 33,22 | 34,17 | 2,03% | 6.222.577,00 |
| 02.02.2026 | 33,49 | 33,99 | 33,25 | 33,49 | -0,15% | 3.610.662,00 |
| 30.01.2026 | 33,08 | 33,55 | 32,53 | 33,54 | 0,60% | 4.726.159,00 |
| 29.01.2026 | 32,78 | 33,42 | 32,14 | 33,34 | 1,80% | 4.142.740,00 |
| 28.01.2026 | 33,59 | 33,88 | 32,72 | 32,75 | -2,18% | 4.413.341,00 |
| 27.01.2026 | 33,84 | 33,93 | 33,41 | 33,48 | -1,82% | 2.570.229,00 |
| 26.01.2026 | 34,00 | 34,33 | 33,87 | 34,10 | -0,93% | 3.084.858,00 |
| 22.01.2026 | 34,15 | 34,84 | 34,01 | 34,42 | 1,53% | 3.243.793,00 |
| 21.01.2026 | 33,73 | 34,37 | 33,56 | 33,90 | 0,89% | 4.012.049,00 |
| 20.01.2026 | 34,53 | 34,54 | 33,21 | 33,60 | -3,95% | 4.708.006,00 |
| 16.01.2026 | 34,82 | 35,23 | 34,34 | 34,98 | -1,21% | 5.314.559,00 |