83,300$
0,07%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 84,66 | 84,66 | 82,64 | 83,30 | 0,07% | 3.072.717,00 |
| 05.06.2025 | 86,32 | 86,32 | 82,63 | 83,24 | -3,37% | 3.309.613,00 |
| 04.06.2025 | 87,40 | 87,70 | 85,73 | 86,14 | -1,83% | 1.950.319,00 |
| 03.06.2025 | 87,55 | 88,22 | 85,49 | 87,75 | -0,06% | 2.912.673,00 |
| 02.06.2025 | 91,41 | 91,74 | 87,25 | 87,80 | -2,99% | 3.259.448,00 |
| 30.05.2025 | 89,75 | 90,74 | 88,93 | 90,51 | -0,24% | 6.647.214,00 |
| 29.05.2025 | 92,31 | 92,58 | 90,37 | 90,73 | -0,23% | 2.207.570,00 |
| 28.05.2025 | 92,56 | 92,60 | 90,74 | 90,94 | -1,73% | 1.396.042,00 |
| 27.05.2025 | 91,53 | 93,16 | 91,42 | 92,54 | 2,29% | 1.757.419,00 |
| 23.05.2025 | 89,41 | 90,99 | 89,06 | 90,47 | -0,48% | 1.335.792,00 |
| 22.05.2025 | 91,12 | 91,51 | 89,51 | 90,91 | -0,64% | 1.985.772,00 |
| 21.05.2025 | 92,89 | 93,37 | 91,09 | 91,50 | -2,42% | 2.100.031,00 |
| 20.05.2025 | 96,34 | 96,34 | 93,22 | 93,77 | -2,88% | 2.068.270,00 |
| 19.05.2025 | 95,02 | 96,95 | 94,60 | 96,55 | -0,22% | 1.548.757,00 |
| 16.05.2025 | 97,49 | 97,82 | 96,43 | 96,76 | -1,01% | 2.167.712,00 |
| 15.05.2025 | 96,59 | 98,71 | 96,39 | 97,75 | 0,27% | 3.129.736,00 |
| 14.05.2025 | 96,79 | 97,51 | 95,94 | 97,49 | 0,72% | 3.046.893,00 |
| 13.05.2025 | 94,70 | 97,16 | 94,27 | 96,79 | 1,71% | 2.478.770,00 |
| 12.05.2025 | 92,30 | 95,52 | 91,98 | 95,16 | 8,22% | 4.617.981,00 |
| 09.05.2025 | 87,31 | 88,23 | 87,05 | 87,93 | 1,55% | 3.202.003,00 |
| 08.05.2025 | 84,85 | 87,78 | 83,79 | 86,59 | 2,94% | 3.038.235,00 |
| 07.05.2025 | 86,20 | 87,14 | 82,20 | 84,12 | 0,72% | 3.841.879,00 |
| 06.05.2025 | 82,79 | 84,41 | 82,10 | 83,52 | 0,65% | 2.879.565,00 |
| 05.05.2025 | 82,14 | 84,83 | 81,66 | 82,98 | 0,59% | 2.098.355,00 |
| 02.05.2025 | 80,86 | 83,08 | 80,86 | 82,49 | 3,06% | 1.595.869,00 |
| 01.05.2025 | 80,44 | 82,00 | 79,92 | 80,04 | -0,34% | 1.769.504,00 |
| 30.04.2025 | 79,50 | 80,46 | 78,78 | 80,31 | -1,52% | 1.904.609,00 |
| 29.04.2025 | 81,88 | 82,40 | 80,95 | 81,55 | -0,79% | 1.413.097,00 |
| 28.04.2025 | 82,09 | 83,31 | 81,63 | 82,20 | 0,11% | 1.441.379,00 |
| 25.04.2025 | 81,50 | 82,30 | 81,10 | 82,11 | 0,65% | 1.463.670,00 |
| 24.04.2025 | 79,38 | 81,86 | 79,10 | 81,58 | 3,12% | 1.936.060,00 |
| 23.04.2025 | 79,15 | 81,48 | 78,06 | 79,11 | 2,78% | 2.795.860,00 |
| 22.04.2025 | 75,25 | 77,48 | 75,25 | 76,97 | 2,68% | 2.420.422,00 |
| 21.04.2025 | 74,77 | 75,77 | 73,80 | 74,96 | 0,25% | 2.444.785,00 |
| 17.04.2025 | 74,31 | 75,19 | 73,62 | 74,77 | 1,41% | 1.559.531,00 |
| 16.04.2025 | 74,13 | 74,67 | 72,65 | 73,73 | -1,56% | 1.823.196,00 |
| 15.04.2025 | 73,28 | 75,60 | 73,00 | 74,90 | 1,85% | 1.929.363,00 |
| 14.04.2025 | 74,41 | 74,97 | 71,77 | 73,54 | 0,48% | 2.597.283,00 |
| 11.04.2025 | 72,34 | 74,11 | 70,73 | 73,19 | 1,23% | 2.709.891,00 |
| 10.04.2025 | 74,65 | 74,79 | 69,44 | 72,30 | -4,66% | 3.008.006,00 |
| 09.04.2025 | 65,93 | 76,74 | 65,72 | 75,83 | 14,67% | 7.565.039,00 |
| 08.04.2025 | 70,24 | 71,13 | 65,25 | 66,13 | -2,65% | 4.055.704,00 |
| 07.04.2025 | 67,98 | 72,49 | 66,60 | 67,93 | -3,03% | 4.320.014,00 |
| 04.04.2025 | 68,61 | 71,27 | 66,20 | 70,05 | -3,88% | 8.301.737,00 |
| 03.04.2025 | 78,50 | 78,63 | 72,50 | 72,88 | -10,62% | 5.502.676,00 |
| 02.04.2025 | 81,50 | 83,32 | 81,35 | 81,54 | -1,44% | 2.444.947,00 |
| 01.04.2025 | 83,35 | 83,99 | 81,55 | 82,73 | -0,92% | 1.494.114,00 |
| 31.03.2025 | 80,64 | 83,78 | 80,16 | 83,50 | 1,42% | 2.107.779,00 |
| 28.03.2025 | 85,53 | 85,90 | 81,69 | 82,33 | -4,43% | 2.478.878,00 |
| 27.03.2025 | 85,52 | 87,63 | 85,40 | 86,15 | 0,37% | 1.382.185,00 |
| 26.03.2025 | 86,05 | 86,81 | 85,07 | 85,83 | -0,23% | 1.417.580,00 |
| 25.03.2025 | 86,33 | 89,33 | 85,34 | 86,03 | 1,37% | 4.451.095,00 |
| 24.03.2025 | 83,85 | 85,31 | 83,62 | 84,87 | 2,71% | 2.426.214,00 |
| 21.03.2025 | 82,31 | 82,80 | 80,23 | 82,63 | -0,53% | 4.293.463,00 |
| 20.03.2025 | 83,99 | 84,99 | 82,98 | 83,07 | -2,32% | 1.790.150,00 |
| 19.03.2025 | 85,00 | 85,85 | 84,55 | 85,05 | -0,45% | 1.529.683,00 |
| 18.03.2025 | 86,41 | 86,80 | 84,84 | 85,43 | -1,15% | 1.184.866,00 |
| 17.03.2025 | 86,27 | 87,50 | 85,65 | 86,42 | 0,19% | 1.590.102,00 |
| 14.03.2025 | 84,41 | 86,72 | 84,41 | 86,26 | 3,64% | 1.796.446,00 |
| 13.03.2025 | 84,94 | 85,92 | 83,03 | 83,23 | -2,85% | 1.732.466,00 |
| 12.03.2025 | 87,03 | 87,85 | 83,42 | 85,67 | -1,96% | 2.025.876,00 |
| 11.03.2025 | 89,20 | 89,22 | 85,85 | 87,38 | -1,18% | 1.423.289,00 |
| 10.03.2025 | 87,19 | 89,25 | 86,20 | 88,42 | -0,33% | 2.757.555,00 |
| 07.03.2025 | 88,00 | 89,05 | 85,85 | 88,71 | 0,59% | 1.887.694,00 |
| 06.03.2025 | 90,22 | 90,89 | 88,09 | 88,19 | -2,74% | 1.792.151,00 |
| 05.03.2025 | 87,75 | 90,74 | 87,36 | 90,67 | 4,10% | 2.417.241,00 |
| 04.03.2025 | 88,00 | 89,00 | 85,64 | 87,10 | -2,06% | 2.260.642,00 |
| 03.03.2025 | 92,25 | 93,52 | 88,55 | 88,93 | -0,47% | 2.110.792,00 |
| 28.02.2025 | 87,86 | 90,07 | 87,55 | 89,35 | 1,32% | 1.462.795,00 |
| 27.02.2025 | 90,23 | 91,76 | 87,46 | 88,19 | -3,19% | 2.235.878,00 |
| 26.02.2025 | 91,83 | 93,47 | 90,66 | 91,10 | 0,08% | 2.239.496,00 |
| 25.02.2025 | 90,11 | 91,96 | 89,27 | 91,03 | 1,00% | 2.076.803,00 |
| 24.02.2025 | 90,51 | 90,75 | 88,75 | 90,13 | -0,69% | 2.148.240,00 |
| 21.02.2025 | 94,00 | 94,29 | 89,83 | 90,76 | -2,90% | 2.939.552,00 |
| 20.02.2025 | 92,20 | 94,20 | 91,97 | 93,47 | 1,31% | 3.405.043,00 |
| 19.02.2025 | 91,43 | 92,56 | 90,12 | 92,26 | 1,15% | 2.430.877,00 |
| 18.02.2025 | 90,76 | 92,97 | 88,96 | 91,21 | 2,69% | 5.138.681,00 |
| 14.02.2025 | 84,64 | 89,45 | 83,53 | 88,82 | 10,38% | 9.031.564,00 |
| 13.02.2025 | 80,85 | 81,95 | 79,70 | 80,47 | 2,68% | 6.977.932,00 |
| 12.02.2025 | 76,87 | 78,41 | 76,75 | 78,37 | 1,78% | 2.690.310,00 |
| 11.02.2025 | 78,15 | 78,43 | 76,96 | 77,00 | -2,49% | 2.123.893,00 |
| 10.02.2025 | 80,61 | 81,08 | 78,71 | 78,97 | -2,00% | 2.612.691,00 |
| 07.02.2025 | 80,74 | 82,22 | 80,28 | 80,58 | -0,09% | 2.249.934,00 |
| 06.02.2025 | 82,41 | 82,70 | 80,27 | 80,65 | -1,24% | 2.431.377,00 |
| 05.02.2025 | 82,40 | 82,60 | 81,22 | 81,66 | -1,84% | 3.791.863,00 |
| 04.02.2025 | 83,13 | 84,47 | 83,08 | 83,19 | -0,44% | 2.484.391,00 |
| 03.02.2025 | 84,32 | 84,74 | 83,10 | 83,56 | -3,79% | 2.704.596,00 |
| 31.01.2025 | 89,60 | 89,61 | 85,82 | 86,85 | -3,07% | 3.611.555,00 |
| 30.01.2025 | 87,15 | 89,75 | 86,72 | 89,60 | 6,53% | 2.782.808,00 |
| 29.01.2025 | 84,78 | 85,57 | 84,03 | 84,11 | -0,26% | 1.524.969,00 |
| 28.01.2025 | 84,48 | 84,95 | 82,80 | 84,33 | -0,52% | 1.897.956,00 |
| 27.01.2025 | 84,39 | 85,51 | 84,06 | 84,77 | -0,26% | 2.267.732,00 |
| 24.01.2025 | 85,02 | 85,65 | 84,36 | 84,99 | -0,11% | 1.416.928,00 |
| 23.01.2025 | 85,00 | 85,87 | 84,38 | 85,08 | -0,09% | 1.745.648,00 |
| 22.01.2025 | 85,75 | 87,30 | 84,32 | 85,16 | -1,28% | 2.840.468,00 |
| 21.01.2025 | 85,24 | 86,72 | 85,19 | 86,26 | 1,88% | 2.615.597,00 |
| 17.01.2025 | 83,25 | 85,20 | 83,00 | 84,67 | 2,63% | 3.339.727,00 |
| 16.01.2025 | 82,78 | 83,23 | 81,76 | 82,50 | 0,11% | 1.844.214,00 |
| 15.01.2025 | 82,53 | 83,59 | 82,20 | 82,41 | 0,75% | 2.262.704,00 |
| 14.01.2025 | 81,58 | 81,88 | 79,90 | 81,80 | 0,58% | 2.772.336,00 |