45,400$
-0,48%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 46,16 | 47,39 | 45,00 | 45,40 | -0,48% | 683.632,00 |
| 18.12.2024 | 48,38 | 48,49 | 45,33 | 45,62 | -5,08% | 599.426,00 |
| 17.12.2024 | 48,35 | 48,88 | 47,75 | 48,06 | -1,54% | 475.246,00 |
| 16.12.2024 | 49,00 | 49,34 | 48,54 | 48,81 | -1,37% | 384.019,00 |
| 13.12.2024 | 50,14 | 50,38 | 49,14 | 49,49 | -0,92% | 419.445,00 |
| 12.12.2024 | 49,90 | 50,82 | 49,69 | 49,95 | 0,36% | 437.132,00 |
| 11.12.2024 | 49,80 | 50,19 | 49,12 | 49,77 | 0,83% | 477.066,00 |
| 10.12.2024 | 49,55 | 50,13 | 48,82 | 49,36 | -0,26% | 421.697,00 |
| 09.12.2024 | 49,50 | 50,10 | 49,24 | 49,49 | -0,08% | 444.973,00 |
| 06.12.2024 | 50,99 | 50,99 | 49,34 | 49,53 | -1,73% | 329.603,00 |
| 05.12.2024 | 49,96 | 51,15 | 49,81 | 50,40 | 1,02% | 541.177,00 |
| 04.12.2024 | 49,75 | 50,45 | 49,62 | 49,89 | 0,50% | 425.445,00 |
| 03.12.2024 | 51,64 | 51,64 | 49,35 | 49,64 | -4,13% | 611.001,00 |
| 02.12.2024 | 50,28 | 52,30 | 50,17 | 51,78 | 3,37% | 1.084.839,00 |
| 29.11.2024 | 49,89 | 50,49 | 49,86 | 50,09 | 0,46% | 246.083,00 |
| 27.11.2024 | 49,95 | 50,35 | 49,50 | 49,86 | 0,22% | 384.015,00 |
| 26.11.2024 | 50,28 | 50,83 | 49,47 | 49,75 | -1,47% | 389.844,00 |
| 25.11.2024 | 49,97 | 51,64 | 49,97 | 50,49 | -0,71% | 878.694,00 |
| 22.11.2024 | 50,38 | 51,40 | 49,97 | 50,85 | 2,33% | 451.406,00 |
| 20.11.2024 | 48,91 | 49,82 | 48,79 | 49,69 | 0,34% | 1.146.773,00 |
| 19.11.2024 | 49,45 | 50,30 | 49,38 | 49,52 | -1,16% | 376.896,00 |
| 18.11.2024 | 50,71 | 51,12 | 49,85 | 50,10 | -1,46% | 394.856,00 |
| 15.11.2024 | 50,53 | 51,24 | 50,02 | 50,84 | 1,25% | 862.127,00 |
| 14.11.2024 | 51,27 | 51,62 | 49,84 | 50,21 | -2,20% | 1.978.506,00 |
| 13.11.2024 | 52,65 | 52,96 | 51,22 | 51,34 | -2,10% | 580.248,00 |
| 12.11.2024 | 51,86 | 52,45 | 51,86 | 52,44 | -0,19% | 854.750,00 |
| 11.11.2024 | 53,66 | 53,69 | 51,60 | 52,54 | -1,37% | 723.622,00 |
| 08.11.2024 | 52,20 | 53,65 | 50,13 | 53,27 | -4,29% | 2.809.311,00 |
| 07.11.2024 | 56,56 | 56,84 | 55,55 | 55,66 | -1,68% | 631.242,00 |
| 06.11.2024 | 55,07 | 56,85 | 53,90 | 56,61 | 8,18% | 884.404,00 |
| 05.11.2024 | 50,92 | 52,43 | 50,67 | 52,33 | 2,49% | 457.604,00 |
| 04.11.2024 | 51,59 | 52,25 | 51,06 | 51,06 | -1,79% | 203.359,00 |
| 01.11.2024 | 51,83 | 52,31 | 51,35 | 51,99 | 1,03% | 332.014,00 |
| 31.10.2024 | 52,66 | 52,91 | 51,15 | 51,46 | -3,09% | 419.238,00 |
| 30.10.2024 | 54,01 | 54,93 | 53,05 | 53,10 | -2,87% | 424.072,00 |
| 29.10.2024 | 54,03 | 55,18 | 53,78 | 54,67 | 0,92% | 529.797,00 |
| 28.10.2024 | 52,94 | 54,23 | 52,82 | 54,17 | 2,98% | 588.932,00 |
| 25.10.2024 | 51,37 | 53,35 | 51,37 | 52,60 | 2,69% | 517.786,00 |
| 24.10.2024 | 50,64 | 51,49 | 50,56 | 51,22 | 1,87% | 364.534,00 |
| 23.10.2024 | 51,01 | 51,43 | 49,95 | 50,28 | -2,41% | 601.427,00 |
| 22.10.2024 | 51,74 | 51,87 | 51,39 | 51,52 | -1,08% | 366.344,00 |
| 21.10.2024 | 52,21 | 52,21 | 51,32 | 52,08 | -0,34% | 329.279,00 |
| 18.10.2024 | 52,96 | 52,96 | 51,89 | 52,26 | -0,63% | 379.003,00 |
| 17.10.2024 | 52,00 | 52,85 | 51,79 | 52,59 | 0,57% | 452.069,00 |
| 16.10.2024 | 52,57 | 52,80 | 51,87 | 52,29 | 0,35% | 370.465,00 |
| 15.10.2024 | 52,50 | 53,04 | 52,10 | 52,11 | -1,21% | 439.554,00 |
| 14.10.2024 | 52,19 | 53,11 | 52,00 | 52,75 | 0,40% | 520.005,00 |
| 11.10.2024 | 51,87 | 52,73 | 51,66 | 52,54 | 1,23% | 436.148,00 |
| 10.10.2024 | 52,08 | 52,27 | 50,98 | 51,90 | -1,52% | 652.081,00 |
| 09.10.2024 | 52,42 | 53,55 | 52,40 | 52,70 | 0,11% | 585.588,00 |
| 08.10.2024 | 54,00 | 54,25 | 51,28 | 52,64 | -3,91% | 1.149.377,00 |
| 07.10.2024 | 55,75 | 56,16 | 54,61 | 54,78 | -1,74% | 272.926,00 |
| 04.10.2024 | 55,05 | 55,97 | 54,36 | 55,75 | 2,92% | 464.691,00 |
| 03.10.2024 | 54,40 | 54,62 | 53,53 | 54,17 | -1,47% | 265.984,00 |
| 02.10.2024 | 53,65 | 55,26 | 53,65 | 54,98 | 1,59% | 549.291,00 |
| 01.10.2024 | 54,16 | 54,53 | 53,11 | 54,12 | -0,50% | 369.058,00 |
| 30.09.2024 | 54,57 | 54,85 | 53,95 | 54,39 | -0,57% | 219.160,00 |
| 27.09.2024 | 54,99 | 55,12 | 54,28 | 54,70 | 0,63% | 351.744,00 |
| 26.09.2024 | 54,25 | 54,63 | 53,94 | 54,36 | 1,04% | 306.658,00 |
| 25.09.2024 | 54,02 | 54,36 | 53,64 | 53,80 | -0,44% | 258.240,00 |
| 24.09.2024 | 53,63 | 54,32 | 53,50 | 54,04 | 1,46% | 354.676,00 |
| 23.09.2024 | 53,73 | 53,91 | 52,91 | 53,26 | -0,28% | 443.082,00 |
| 20.09.2024 | 54,13 | 54,14 | 52,34 | 53,41 | -1,55% | 703.424,00 |
| 19.09.2024 | 55,24 | 55,67 | 53,95 | 54,25 | 0,71% | 307.219,00 |
| 18.09.2024 | 53,73 | 55,80 | 53,61 | 53,87 | 0,45% | 428.273,00 |
| 17.09.2024 | 53,73 | 54,98 | 53,20 | 53,63 | 0,88% | 707.156,00 |
| 16.09.2024 | 54,14 | 55,01 | 52,11 | 53,16 | -1,92% | 564.531,00 |
| 13.09.2024 | 54,18 | 55,45 | 53,82 | 54,20 | 1,04% | 1.005.372,00 |
| 12.09.2024 | 53,86 | 54,14 | 53,34 | 53,64 | 0,24% | 258.739,00 |
| 11.09.2024 | 53,80 | 53,85 | 52,64 | 53,51 | -0,54% | 754.175,00 |
| 10.09.2024 | 54,59 | 54,59 | 52,52 | 53,80 | -1,56% | 471.662,00 |
| 09.09.2024 | 55,26 | 55,69 | 54,65 | 54,65 | -0,72% | 220.999,00 |
| 06.09.2024 | 57,51 | 57,86 | 54,98 | 55,05 | -4,02% | 386.079,00 |
| 05.09.2024 | 57,83 | 57,98 | 56,84 | 57,35 | -0,43% | 168.173,00 |
| 04.09.2024 | 57,07 | 58,30 | 56,99 | 57,60 | 1,44% | 342.319,00 |
| 03.09.2024 | 57,76 | 58,60 | 56,45 | 56,78 | -2,57% | 266.731,00 |
| 30.08.2024 | 58,00 | 58,38 | 57,21 | 58,28 | 0,87% | 255.260,00 |
| 29.08.2024 | 57,40 | 58,17 | 57,06 | 57,78 | 1,46% | 246.265,00 |
| 28.08.2024 | 56,15 | 57,62 | 55,71 | 56,95 | 1,44% | 445.291,00 |
| 27.08.2024 | 55,82 | 56,57 | 55,24 | 56,14 | 0,16% | 204.683,00 |
| 26.08.2024 | 56,83 | 56,96 | 55,83 | 56,05 | -0,36% | 172.495,00 |
| 23.08.2024 | 55,32 | 56,37 | 55,14 | 56,25 | 2,61% | 295.995,00 |
| 22.08.2024 | 55,60 | 56,09 | 54,56 | 54,82 | -1,08% | 367.672,00 |
| 21.08.2024 | 55,91 | 56,40 | 55,09 | 55,42 | -0,73% | 426.728,00 |
| 20.08.2024 | 56,32 | 56,65 | 55,73 | 55,83 | -0,62% | 241.065,00 |
| 19.08.2024 | 56,00 | 56,30 | 55,85 | 56,18 | 1,04% | 239.548,00 |
| 16.08.2024 | 55,42 | 56,14 | 55,04 | 55,60 | -0,22% | 310.454,00 |
| 15.08.2024 | 55,86 | 56,47 | 54,62 | 55,72 | 2,26% | 382.918,00 |
| 14.08.2024 | 54,26 | 54,80 | 53,47 | 54,49 | 1,08% | 457.665,00 |
| 13.08.2024 | 54,20 | 54,38 | 53,34 | 53,91 | -0,35% | 447.682,00 |
| 12.08.2024 | 55,01 | 55,01 | 53,86 | 54,10 | -1,48% | 348.408,00 |
| 09.08.2024 | 54,64 | 55,41 | 54,00 | 54,91 | 0,38% | 379.452,00 |
| 08.08.2024 | 55,55 | 55,55 | 53,68 | 54,70 | 1,81% | 584.064,00 |
| 07.08.2024 | 53,91 | 54,12 | 52,89 | 53,73 | 2,09% | 708.538,00 |
| 06.08.2024 | 50,77 | 53,33 | 50,50 | 52,63 | 6,04% | 836.581,00 |
| 05.08.2024 | 48,82 | 50,02 | 47,30 | 49,63 | -3,72% | 1.003.033,00 |
| 02.08.2024 | 53,57 | 53,57 | 50,91 | 51,55 | -6,29% | 622.096,00 |
| 01.08.2024 | 57,28 | 57,28 | 54,05 | 55,01 | -3,49% | 769.619,00 |
| 31.07.2024 | 57,51 | 58,49 | 56,92 | 57,00 | -0,38% | 501.612,00 |
| 30.07.2024 | 58,35 | 58,74 | 57,11 | 57,22 | -1,41% | 253.722,00 |