49,200$
-1,91%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,51 | 50,51 | 48,54 | 49,20 | -1,91% | 971.847,00 |
| 11.11.2026 | 49,66 | 50,44 | 49,57 | 50,16 | 1,46% | 847.839,00 |
| 10.11.2026 | 49,77 | 49,98 | 48,62 | 49,44 | -0,82% | 850.457,00 |
| 09.11.2026 | 48,94 | 50,22 | 48,84 | 49,85 | 3,38% | 867.538,00 |
| 06.11.2026 | 47,07 | 48,54 | 46,30 | 48,22 | 0,54% | 957.439,00 |
| 05.11.2026 | 49,15 | 49,37 | 46,53 | 47,96 | -1,36% | 1.404.305,00 |
| 04.11.2026 | 50,98 | 51,81 | 47,93 | 48,62 | -5,57% | 1.774.933,00 |
| 03.11.2026 | 51,54 | 52,24 | 50,95 | 51,49 | -0,08% | 1.166.956,00 |
| 02.11.2026 | 49,86 | 51,77 | 49,30 | 51,53 | 4,88% | 1.113.081,00 |
| 30.10.2026 | 49,57 | 49,57 | 48,54 | 49,13 | -0,12% | 559.085,00 |
| 29.10.2026 | 49,00 | 49,81 | 48,75 | 49,19 | 1,58% | 586.610,00 |
| 28.10.2026 | 49,64 | 49,90 | 47,42 | 48,43 | -2,60% | 1.051.468,00 |
| 27.10.2026 | 50,42 | 50,68 | 49,51 | 49,72 | -1,05% | 531.575,00 |
| 26.10.2026 | 49,69 | 50,81 | 49,61 | 50,25 | 1,29% | 568.353,00 |
| 23.10.2026 | 49,51 | 49,99 | 49,09 | 49,61 | -1,61% | 685.842,00 |
| 22.10.2026 | 48,63 | 50,60 | 48,01 | 50,42 | 2,29% | 878.369,00 |
| 21.10.2026 | 50,11 | 50,19 | 49,04 | 49,29 | -1,93% | 530.914,00 |
| 20.10.2026 | 50,23 | 50,58 | 49,54 | 50,26 | 0,74% | 655.499,00 |
| 19.10.2026 | 49,69 | 49,92 | 49,00 | 49,89 | 1,24% | 526.255,00 |
| 16.10.2026 | 50,78 | 51,20 | 49,19 | 49,28 | -2,44% | 752.220,00 |
| 15.10.2026 | 50,03 | 51,54 | 50,03 | 50,51 | 1,49% | 979.177,00 |
| 14.10.2026 | 50,53 | 50,58 | 48,55 | 49,77 | -2,10% | 805.344,00 |
| 13.10.2026 | 50,22 | 51,07 | 49,53 | 50,84 | 1,30% | 515.796,00 |
| 12.10.2026 | 49,35 | 50,37 | 48,50 | 50,19 | 1,36% | 515.693,00 |
| 09.10.2026 | 50,61 | 50,76 | 49,35 | 49,52 | -1,70% | 485.331,00 |
| 08.10.2026 | 50,46 | 50,90 | 49,55 | 50,37 | -0,69% | 649.151,00 |
| 07.10.2026 | 51,83 | 52,36 | 50,57 | 50,72 | -2,54% | 845.301,00 |
| 06.10.2026 | 51,61 | 52,32 | 51,43 | 52,04 | 1,82% | 1.188.165,00 |
| 05.10.2026 | 50,16 | 52,24 | 50,11 | 51,11 | 1,53% | 1.117.552,00 |
| 02.10.2026 | 49,53 | 50,77 | 48,97 | 50,34 | 2,85% | 1.325.887,00 |
| 01.10.2026 | 49,54 | 49,94 | 47,50 | 48,95 | -1,18% | 1.561.373,00 |
| 30.09.2026 | 48,95 | 50,45 | 48,73 | 49,53 | 1,43% | 982.715,00 |
| 29.09.2026 | 50,51 | 51,62 | 48,38 | 48,83 | -3,23% | 1.060.200,00 |
| 28.09.2026 | 50,68 | 50,97 | 49,95 | 50,46 | -0,61% | 680.988,00 |
| 25.09.2026 | 51,41 | 52,05 | 49,76 | 50,77 | -1,63% | 888.059,00 |
| 24.09.2026 | 50,66 | 51,93 | 49,53 | 51,61 | 1,37% | 1.798.372,00 |
| 23.09.2026 | 48,71 | 51,09 | 47,78 | 50,91 | 4,41% | 2.132.152,00 |
| 22.09.2026 | 51,08 | 51,38 | 48,67 | 48,76 | -3,04% | 1.811.158,00 |
| 21.09.2026 | 51,12 | 51,45 | 49,60 | 50,29 | -1,22% | 1.737.134,00 |
| 18.09.2026 | 52,66 | 52,92 | 50,79 | 50,91 | -3,54% | 1.937.937,00 |
| 17.09.2026 | 53,93 | 54,15 | 52,78 | 52,78 | -0,96% | 822.520,00 |
| 16.09.2026 | 53,90 | 54,39 | 52,82 | 53,29 | -1,00% | 902.302,00 |
| 15.09.2026 | 54,32 | 55,06 | 53,65 | 53,83 | -1,66% | 761.328,00 |
| 14.09.2026 | 56,10 | 56,30 | 54,61 | 54,74 | -2,13% | 754.309,00 |
| 11.09.2026 | 55,39 | 56,03 | 54,52 | 55,93 | 2,27% | 924.082,00 |
| 10.09.2026 | 54,84 | 55,40 | 54,35 | 54,69 | -0,60% | 653.091,00 |
| 09.09.2026 | 56,52 | 56,52 | 54,42 | 55,02 | -1,96% | 913.233,00 |
| 08.09.2026 | 56,94 | 57,34 | 56,11 | 56,12 | -1,80% | 1.521.544,00 |
| 04.09.2026 | 57,33 | 57,55 | 56,70 | 57,15 | 0,07% | 510.240,00 |
| 03.09.2026 | 56,93 | 57,60 | 56,49 | 57,11 | 0,37% | 1.063.498,00 |
| 02.09.2026 | 56,88 | 58,59 | 56,64 | 56,90 | 1,41% | 1.034.508,00 |
| 01.09.2026 | 56,16 | 56,74 | 55,41 | 56,11 | -0,09% | 982.688,00 |
| 31.08.2026 | 57,37 | 57,37 | 55,29 | 56,16 | -1,44% | 1.080.592,00 |
| 28.08.2026 | 58,81 | 59,08 | 56,50 | 56,98 | -2,38% | 1.380.071,00 |
| 27.08.2026 | 59,21 | 59,65 | 58,29 | 58,37 | -2,18% | 762.212,00 |
| 26.08.2026 | 60,12 | 61,07 | 59,13 | 59,67 | -0,08% | 604.009,00 |
| 25.08.2026 | 60,78 | 61,08 | 59,70 | 59,72 | -1,71% | 657.915,00 |
| 24.08.2026 | 61,12 | 61,55 | 60,69 | 60,76 | -0,54% | 377.633,00 |
| 21.08.2026 | 61,46 | 61,83 | 60,51 | 61,09 | 0,03% | 496.506,00 |
| 20.08.2026 | 60,89 | 61,28 | 60,00 | 61,07 | -0,29% | 497.497,00 |
| 19.08.2026 | 61,87 | 62,10 | 61,01 | 61,25 | -0,37% | 448.746,00 |
| 18.08.2026 | 63,86 | 63,86 | 61,48 | 61,48 | -2,77% | 499.847,00 |
| 17.08.2026 | 63,32 | 63,32 | 62,31 | 63,23 | -0,74% | 669.215,00 |
| 14.08.2026 | 62,00 | 64,11 | 61,65 | 63,70 | 2,67% | 520.002,00 |
| 13.08.2026 | 63,16 | 63,31 | 61,51 | 62,05 | -1,63% | 594.319,00 |
| 12.08.2026 | 63,07 | 63,61 | 62,42 | 63,07 | -0,03% | 914.445,00 |
| 11.08.2026 | 61,16 | 63,13 | 61,16 | 63,09 | 2,89% | 817.703,00 |
| 10.08.2026 | 61,31 | 61,93 | 60,63 | 61,32 | -0,90% | 722.619,00 |
| 07.08.2026 | 62,06 | 62,30 | 61,35 | 61,88 | -1,64% | 582.597,00 |
| 06.08.2026 | 61,75 | 63,34 | 60,45 | 62,91 | 3,15% | 987.137,00 |
| 05.08.2026 | 66,26 | 67,26 | 60,79 | 60,99 | -5,10% | 1.488.443,00 |
| 04.08.2026 | 65,11 | 66,97 | 63,13 | 64,27 | -2,04% | 1.639.967,00 |
| 03.08.2026 | 64,85 | 65,82 | 64,61 | 65,61 | 1,82% | 829.932,00 |
| 31.07.2026 | 64,93 | 65,62 | 63,95 | 64,44 | -0,73% | 585.765,00 |
| 30.07.2026 | 65,28 | 65,48 | 63,58 | 64,91 | -1,01% | 703.377,00 |
| 29.07.2026 | 65,30 | 66,31 | 65,13 | 65,57 | -0,85% | 637.113,00 |
| 28.07.2026 | 65,17 | 66,24 | 65,13 | 66,13 | 1,61% | 531.329,00 |
| 27.07.2026 | 64,55 | 65,82 | 64,48 | 65,08 | 1,81% | 590.338,00 |
| 24.07.2026 | 63,28 | 64,70 | 63,28 | 63,92 | 1,82% | 562.332,00 |
| 23.07.2026 | 63,24 | 63,51 | 62,39 | 62,78 | -1,74% | 557.511,00 |
| 22.07.2026 | 64,08 | 64,24 | 62,62 | 63,89 | -0,51% | 488.918,00 |
| 21.07.2026 | 64,63 | 65,02 | 64,14 | 64,22 | -1,11% | 603.638,00 |
| 20.07.2026 | 65,06 | 65,76 | 64,64 | 64,94 | 0,25% | 457.929,00 |
| 17.07.2026 | 66,34 | 66,52 | 64,25 | 64,78 | -2,95% | 707.059,00 |
| 16.07.2026 | 64,97 | 67,40 | 64,97 | 66,75 | 1,86% | 617.871,00 |
| 15.07.2026 | 64,26 | 66,39 | 64,26 | 65,53 | 2,41% | 660.434,00 |
| 14.07.2026 | 66,34 | 66,34 | 63,59 | 63,99 | -0,65% | 738.669,00 |
| 13.07.2026 | 64,42 | 64,82 | 63,65 | 64,41 | 0,31% | 493.676,00 |
| 10.07.2026 | 63,59 | 65,08 | 63,50 | 64,21 | 1,13% | 477.220,00 |
| 09.07.2026 | 63,34 | 64,39 | 62,42 | 63,49 | 0,27% | 501.970,00 |
| 08.07.2026 | 65,73 | 65,98 | 63,11 | 63,32 | -4,29% | 665.735,00 |
| 07.07.2026 | 65,44 | 66,25 | 64,97 | 66,16 | 1,72% | 509.774,00 |
| 06.07.2026 | 66,37 | 66,53 | 64,36 | 65,04 | -0,85% | 630.620,00 |
| 02.07.2026 | 64,31 | 65,70 | 63,16 | 65,60 | 2,18% | 1.015.551,00 |
| 01.07.2026 | 65,00 | 65,25 | 64,06 | 64,20 | -1,32% | 796.950,00 |
| 30.06.2026 | 65,64 | 65,64 | 64,08 | 65,06 | -1,26% | 584.713,00 |
| 29.06.2026 | 67,37 | 68,12 | 65,32 | 65,89 | -2,04% | 1.116.533,00 |
| 26.06.2026 | 64,05 | 67,70 | 63,84 | 67,26 | 5,72% | 2.191.660,00 |
| 25.06.2026 | 62,81 | 64,42 | 62,28 | 63,62 | 1,79% | 502.046,00 |
| 24.06.2026 | 61,28 | 62,54 | 61,03 | 62,50 | 2,43% | 545.682,00 |