56,290$
-0,53%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 56,59 | 56,95 | 56,00 | 56,29 | -0,53% | 616.670,00 |
07.08.2025 | 57,81 | 57,86 | 55,73 | 56,59 | -1,41% | 823.728,00 |
06.08.2025 | 58,39 | 59,02 | 57,34 | 57,40 | -1,75% | 734.493,00 |
05.08.2025 | 58,91 | 59,03 | 58,13 | 58,42 | -1,35% | 900.860,00 |
04.08.2025 | 60,80 | 60,96 | 58,99 | 59,22 | -2,18% | 815.998,00 |
01.08.2025 | 60,31 | 60,65 | 58,95 | 60,54 | -1,35% | 1.604.023,00 |
31.07.2025 | 59,91 | 62,00 | 59,23 | 61,37 | 2,27% | 2.063.065,00 |
30.07.2025 | 57,36 | 60,15 | 57,23 | 60,01 | 9,21% | 2.068.191,00 |
29.07.2025 | 54,91 | 55,18 | 54,13 | 54,95 | 0,42% | 681.730,00 |
28.07.2025 | 54,31 | 54,95 | 54,17 | 54,72 | 0,96% | 425.699,00 |
25.07.2025 | 53,32 | 54,34 | 53,00 | 54,20 | 2,67% | 496.908,00 |
24.07.2025 | 54,76 | 54,76 | 52,75 | 52,79 | -3,42% | 587.401,00 |
23.07.2025 | 54,56 | 54,96 | 54,00 | 54,66 | 0,74% | 565.600,00 |
22.07.2025 | 54,58 | 55,26 | 53,39 | 54,26 | -0,42% | 683.702,00 |
21.07.2025 | 55,08 | 55,58 | 54,31 | 54,49 | -0,71% | 445.004,00 |
18.07.2025 | 55,61 | 55,61 | 54,37 | 54,88 | -0,88% | 731.008,00 |
17.07.2025 | 55,65 | 56,70 | 55,30 | 55,37 | -0,49% | 665.783,00 |
16.07.2025 | 56,64 | 56,75 | 53,96 | 55,64 | 1,29% | 1.070.535,00 |
15.07.2025 | 56,58 | 56,82 | 54,80 | 54,93 | -2,43% | 918.454,00 |
14.07.2025 | 55,83 | 56,82 | 55,57 | 56,30 | 0,30% | 823.885,00 |
11.07.2025 | 56,85 | 57,03 | 55,51 | 56,13 | -2,08% | 721.006,00 |
10.07.2025 | 54,88 | 57,41 | 54,88 | 57,32 | 4,58% | 991.420,00 |
09.07.2025 | 54,99 | 55,16 | 54,47 | 54,81 | 0,37% | 737.249,00 |
08.07.2025 | 55,14 | 55,67 | 54,52 | 54,61 | -0,44% | 876.209,00 |
07.07.2025 | 54,04 | 55,27 | 53,64 | 54,85 | 0,24% | 918.904,00 |
03.07.2025 | 54,75 | 55,12 | 54,59 | 54,72 | 0,61% | 428.866,00 |
02.07.2025 | 53,65 | 54,49 | 53,08 | 54,39 | 1,66% | 1.904.441,00 |
01.07.2025 | 52,04 | 54,13 | 52,04 | 53,50 | 2,79% | 1.049.983,00 |
30.06.2025 | 52,36 | 52,36 | 51,40 | 52,05 | 0,35% | 454.153,00 |
27.06.2025 | 51,22 | 52,03 | 50,98 | 51,87 | 1,33% | 854.414,00 |
26.06.2025 | 50,93 | 51,96 | 50,85 | 51,19 | -0,70% | 495.133,00 |
25.06.2025 | 51,66 | 52,17 | 51,33 | 51,55 | -0,71% | 437.258,00 |
24.06.2025 | 51,28 | 52,29 | 50,95 | 51,92 | 1,94% | 600.507,00 |
23.06.2025 | 50,49 | 50,95 | 49,48 | 50,93 | 1,45% | 641.499,00 |
20.06.2025 | 51,02 | 51,41 | 50,02 | 50,20 | -1,08% | 838.513,00 |
18.06.2025 | 50,11 | 51,32 | 49,99 | 50,75 | 0,48% | 472.151,00 |
17.06.2025 | 49,58 | 50,81 | 49,48 | 50,51 | 1,16% | 1.030.359,00 |
16.06.2025 | 48,26 | 50,13 | 48,09 | 49,93 | 4,61% | 664.453,00 |
13.06.2025 | 48,11 | 48,76 | 47,57 | 47,73 | -2,17% | 574.562,00 |
12.06.2025 | 48,22 | 49,09 | 47,83 | 48,79 | 0,16% | 458.756,00 |
11.06.2025 | 49,09 | 49,60 | 48,50 | 48,71 | -0,63% | 644.942,00 |
10.06.2025 | 49,31 | 49,79 | 48,45 | 49,02 | -0,18% | 609.684,00 |
09.06.2025 | 50,17 | 50,28 | 49,00 | 49,11 | -1,86% | 607.646,00 |
06.06.2025 | 49,99 | 50,47 | 49,44 | 50,04 | 1,23% | 371.415,00 |
05.06.2025 | 49,19 | 49,79 | 49,02 | 49,43 | 0,20% | 362.582,00 |
04.06.2025 | 48,99 | 49,95 | 48,70 | 49,33 | 0,49% | 619.755,00 |
03.06.2025 | 49,21 | 49,36 | 48,46 | 49,09 | -0,57% | 593.016,00 |
02.06.2025 | 49,07 | 49,80 | 48,51 | 49,37 | 2,75% | 1.029.482,00 |
30.05.2025 | 48,47 | 49,08 | 47,88 | 48,05 | -1,60% | 602.950,00 |
29.05.2025 | 49,62 | 49,63 | 48,50 | 48,83 | -1,43% | 647.564,00 |
28.05.2025 | 49,78 | 50,01 | 48,91 | 49,54 | -0,62% | 953.803,00 |
27.05.2025 | 47,88 | 50,46 | 47,53 | 49,85 | 6,06% | 1.151.563,00 |
23.05.2025 | 46,17 | 47,12 | 46,17 | 47,00 | -0,40% | 726.364,00 |
22.05.2025 | 44,55 | 47,30 | 44,28 | 47,19 | 5,78% | 1.427.466,00 |
21.05.2025 | 45,33 | 45,95 | 44,46 | 44,61 | -2,49% | 1.152.047,00 |
20.05.2025 | 46,17 | 46,44 | 45,20 | 45,75 | -1,55% | 561.225,00 |
19.05.2025 | 46,41 | 47,00 | 46,21 | 46,47 | -1,34% | 688.938,00 |
16.05.2025 | 47,15 | 47,23 | 46,65 | 47,10 | -0,11% | 486.947,00 |
15.05.2025 | 46,99 | 47,30 | 46,73 | 47,15 | -0,11% | 770.269,00 |
14.05.2025 | 46,81 | 47,78 | 46,72 | 47,20 | -1,65% | 596.663,00 |
13.05.2025 | 47,07 | 48,43 | 46,90 | 47,99 | 2,28% | 1.024.407,00 |
12.05.2025 | 46,72 | 47,56 | 46,41 | 46,92 | 5,68% | 840.355,00 |
09.05.2025 | 44,23 | 44,63 | 44,03 | 44,40 | 0,54% | 441.060,00 |
08.05.2025 | 44,08 | 44,91 | 43,76 | 44,16 | 0,39% | 505.461,00 |
07.05.2025 | 43,59 | 44,26 | 43,16 | 43,99 | 1,52% | 412.632,00 |
06.05.2025 | 43,28 | 43,76 | 43,18 | 43,33 | -0,80% | 400.382,00 |
05.05.2025 | 43,20 | 44,75 | 43,20 | 43,68 | -0,30% | 598.932,00 |
02.05.2025 | 43,07 | 44,24 | 42,25 | 43,81 | 3,64% | 783.333,00 |
01.05.2025 | 42,73 | 43,67 | 41,90 | 42,27 | -0,94% | 1.521.727,00 |
30.04.2025 | 42,79 | 42,80 | 41,84 | 42,67 | -2,11% | 724.589,00 |
29.04.2025 | 42,62 | 43,73 | 42,46 | 43,59 | 1,70% | 638.923,00 |
28.04.2025 | 42,55 | 43,17 | 42,34 | 42,86 | 0,61% | 394.898,00 |
25.04.2025 | 41,89 | 42,73 | 41,56 | 42,60 | 1,84% | 567.236,00 |
24.04.2025 | 41,88 | 42,15 | 41,34 | 41,83 | -0,02% | 651.224,00 |
23.04.2025 | 42,54 | 43,77 | 41,71 | 41,84 | 0,94% | 714.652,00 |
22.04.2025 | 40,56 | 41,54 | 40,16 | 41,45 | 3,52% | 587.717,00 |
21.04.2025 | 40,51 | 40,74 | 39,45 | 40,04 | -1,62% | 607.216,00 |
17.04.2025 | 40,36 | 41,32 | 40,36 | 40,70 | -0,15% | 448.464,00 |
16.04.2025 | 41,02 | 41,24 | 40,18 | 40,76 | -1,12% | 417.351,00 |
15.04.2025 | 41,10 | 41,84 | 40,77 | 41,22 | 0,34% | 388.261,00 |
14.04.2025 | 40,91 | 41,26 | 39,82 | 41,08 | 1,46% | 664.115,00 |
11.04.2025 | 40,17 | 40,94 | 39,33 | 40,49 | 0,32% | 597.961,00 |
10.04.2025 | 41,03 | 41,59 | 39,15 | 40,36 | -4,83% | 592.043,00 |
09.04.2025 | 37,05 | 43,25 | 36,86 | 42,41 | 12,79% | 994.602,00 |
08.04.2025 | 39,77 | 40,26 | 37,08 | 37,60 | -2,26% | 875.706,00 |
07.04.2025 | 36,51 | 39,53 | 35,09 | 38,47 | 2,26% | 2.126.165,00 |
04.04.2025 | 37,09 | 38,50 | 36,02 | 37,62 | -3,51% | 1.640.108,00 |
03.04.2025 | 41,16 | 41,16 | 38,92 | 38,99 | -9,47% | 908.403,00 |
02.04.2025 | 41,65 | 43,22 | 41,45 | 43,07 | 2,26% | 686.924,00 |
01.04.2025 | 43,14 | 43,27 | 41,86 | 42,12 | -2,88% | 562.472,00 |
31.03.2025 | 42,47 | 43,66 | 41,46 | 43,37 | 0,58% | 698.924,00 |
28.03.2025 | 44,27 | 44,42 | 42,85 | 43,12 | -2,95% | 590.448,00 |
27.03.2025 | 44,38 | 44,65 | 43,70 | 44,43 | -0,40% | 408.745,00 |
26.03.2025 | 44,83 | 44,94 | 44,31 | 44,61 | -0,07% | 485.210,00 |
25.03.2025 | 45,36 | 45,70 | 44,36 | 44,64 | -1,09% | 520.688,00 |
24.03.2025 | 44,79 | 45,57 | 44,79 | 45,13 | 2,06% | 378.749,00 |
21.03.2025 | 44,46 | 44,50 | 42,92 | 44,22 | -1,58% | 692.920,00 |
20.03.2025 | 44,86 | 45,62 | 44,86 | 44,93 | -0,88% | 424.488,00 |
19.03.2025 | 44,59 | 45,68 | 44,59 | 45,33 | 1,66% | 345.334,00 |
18.03.2025 | 45,03 | 45,72 | 44,50 | 44,59 | -1,85% | 323.964,00 |