117,170$
-0,97%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 118,68 | 121,23 | 116,93 | 117,17 | -0,97% | 1.081.720,00 |
| 19.11.2025 | 120,04 | 120,45 | 117,69 | 118,32 | -1,64% | 928.755,00 |
| 18.11.2025 | 117,55 | 121,43 | 116,85 | 120,29 | 1,82% | 1.401.316,00 |
| 17.11.2025 | 119,85 | 121,49 | 116,72 | 118,14 | -3,94% | 1.162.765,00 |
| 13.11.2025 | 124,57 | 126,03 | 122,86 | 122,99 | -1,62% | 1.045.128,00 |
| 12.11.2025 | 126,55 | 127,40 | 124,78 | 125,02 | -0,83% | 1.408.475,00 |
| 11.11.2025 | 127,41 | 130,82 | 125,21 | 126,07 | -2,21% | 1.565.163,00 |
| 10.11.2025 | 126,95 | 134,21 | 126,85 | 128,92 | 2,20% | 2.395.547,00 |
| 07.11.2025 | 120,11 | 126,87 | 119,60 | 126,14 | 2,94% | 3.199.842,00 |
| 06.11.2025 | 125,63 | 127,70 | 122,00 | 122,54 | -2,12% | 2.872.517,00 |
| 05.11.2025 | 121,67 | 126,63 | 121,21 | 125,19 | 3,17% | 1.774.510,00 |
| 04.11.2025 | 123,10 | 123,57 | 120,21 | 121,34 | -3,49% | 1.367.052,00 |
| 03.11.2025 | 121,09 | 126,29 | 120,25 | 125,73 | 5,66% | 2.167.953,00 |
| 31.10.2025 | 119,28 | 120,05 | 117,80 | 118,99 | -0,65% | 1.484.702,00 |
| 30.10.2025 | 119,04 | 121,95 | 119,04 | 119,77 | -0,91% | 1.110.379,00 |
| 29.10.2025 | 120,21 | 122,02 | 119,23 | 120,87 | 0,02% | 1.231.491,00 |
| 28.10.2025 | 124,44 | 124,98 | 120,65 | 120,85 | -3,66% | 1.462.784,00 |
| 27.10.2025 | 126,96 | 128,44 | 124,91 | 125,44 | -0,10% | 905.650,00 |
| 24.10.2025 | 125,59 | 127,13 | 125,00 | 125,57 | 0,14% | 1.212.711,00 |
| 23.10.2025 | 124,00 | 126,87 | 123,24 | 125,40 | 5,03% | 2.113.965,00 |
| 22.10.2025 | 121,26 | 121,49 | 118,79 | 119,39 | -1,44% | 1.093.708,00 |
| 21.10.2025 | 121,13 | 121,72 | 119,75 | 121,13 | -0,66% | 832.476,00 |
| 20.10.2025 | 120,38 | 122,75 | 120,03 | 121,94 | 3,51% | 2.056.056,00 |
| 17.10.2025 | 115,72 | 119,39 | 115,55 | 117,81 | 1,63% | 1.743.155,00 |
| 16.10.2025 | 118,23 | 119,16 | 115,25 | 115,92 | -1,82% | 1.006.096,00 |
| 15.10.2025 | 116,92 | 119,51 | 116,50 | 118,07 | 1,69% | 1.395.177,00 |
| 14.10.2025 | 112,00 | 117,50 | 111,97 | 116,11 | 3,19% | 1.332.407,00 |
| 13.10.2025 | 119,16 | 119,61 | 112,13 | 112,52 | -6,15% | 3.076.233,00 |
| 10.10.2025 | 123,35 | 124,57 | 118,07 | 119,89 | -2,96% | 2.181.483,00 |
| 09.10.2025 | 121,82 | 124,27 | 120,76 | 123,55 | 1,63% | 1.547.248,00 |
| 08.10.2025 | 122,18 | 125,14 | 119,86 | 121,57 | -1,09% | 2.293.890,00 |
| 07.10.2025 | 124,57 | 125,49 | 122,30 | 122,91 | -1,35% | 1.440.506,00 |
| 06.10.2025 | 124,60 | 126,35 | 122,82 | 124,59 | -6,56% | 1.767.896,00 |
| 02.10.2025 | 132,03 | 134,23 | 131,40 | 133,34 | 0,99% | 1.284.717,00 |
| 01.10.2025 | 128,37 | 132,27 | 127,94 | 132,03 | 2,93% | 1.532.116,00 |
| 30.09.2025 | 131,72 | 132,60 | 127,81 | 128,27 | -3,14% | 1.510.147,00 |
| 29.09.2025 | 130,17 | 134,08 | 129,05 | 132,43 | 2,68% | 2.009.561,00 |
| 26.09.2025 | 125,66 | 129,34 | 125,66 | 128,97 | 2,49% | 1.328.506,00 |
| 25.09.2025 | 125,49 | 126,22 | 124,40 | 125,84 | -0,06% | 1.142.979,00 |
| 24.09.2025 | 127,18 | 127,63 | 125,51 | 125,92 | -1,25% | 1.117.569,00 |
| 23.09.2025 | 126,11 | 129,52 | 126,11 | 127,51 | 1,16% | 990.286,00 |
| 22.09.2025 | 129,52 | 130,55 | 125,49 | 126,05 | -2,67% | 1.280.919,00 |
| 19.09.2025 | 130,00 | 130,84 | 128,73 | 129,51 | 0,65% | 3.316.049,00 |
| 18.09.2025 | 124,99 | 129,01 | 124,05 | 128,68 | 4,38% | 1.948.080,00 |
| 17.09.2025 | 121,12 | 124,24 | 120,97 | 123,28 | 2,15% | 1.891.123,00 |
| 16.09.2025 | 122,09 | 123,01 | 120,19 | 120,68 | -1,77% | 1.412.066,00 |
| 15.09.2025 | 121,45 | 123,78 | 119,72 | 122,85 | 1,15% | 1.476.362,00 |
| 12.09.2025 | 123,75 | 123,85 | 120,45 | 121,45 | -1,95% | 876.270,00 |
| 11.09.2025 | 123,52 | 124,38 | 122,26 | 123,86 | 0,78% | 1.569.487,00 |
| 10.09.2025 | 121,91 | 123,60 | 121,48 | 122,90 | 1,16% | 1.141.236,00 |
| 09.09.2025 | 122,10 | 122,86 | 121,02 | 121,49 | -0,96% | 925.504,00 |
| 08.09.2025 | 121,00 | 124,71 | 120,00 | 122,67 | 1,46% | 2.725.655,00 |
| 05.09.2025 | 123,52 | 124,00 | 119,99 | 120,90 | -1,62% | 2.439.610,00 |
| 04.09.2025 | 125,51 | 125,75 | 122,03 | 122,89 | -2,10% | 2.022.682,00 |
| 03.09.2025 | 126,60 | 127,25 | 124,80 | 125,52 | 0,04% | 1.406.754,00 |
| 02.09.2025 | 125,00 | 125,89 | 122,87 | 125,47 | -1,01% | 1.527.117,00 |
| 29.08.2025 | 126,25 | 128,53 | 125,52 | 126,75 | 0,01% | 2.595.681,00 |
| 28.08.2025 | 125,11 | 126,88 | 123,53 | 126,74 | 2,87% | 2.227.669,00 |
| 27.08.2025 | 118,64 | 125,45 | 118,27 | 123,20 | 3,46% | 4.253.846,00 |
| 26.08.2025 | 117,91 | 119,44 | 117,52 | 119,08 | 0,61% | 1.724.243,00 |
| 25.08.2025 | 115,58 | 118,56 | 115,00 | 118,36 | 3,54% | 3.259.085,00 |
| 22.08.2025 | 111,76 | 114,62 | 111,40 | 114,31 | 3,08% | 1.562.815,00 |
| 21.08.2025 | 110,88 | 111,98 | 110,63 | 110,89 | -0,56% | 1.016.455,00 |
| 20.08.2025 | 112,36 | 113,25 | 110,72 | 111,51 | -1,17% | 1.844.249,00 |
| 19.08.2025 | 108,66 | 112,91 | 108,34 | 112,83 | 4,33% | 1.919.581,00 |
| 18.08.2025 | 109,49 | 109,75 | 107,89 | 108,15 | -1,19% | 2.595.229,00 |
| 15.08.2025 | 111,16 | 111,56 | 109,40 | 109,45 | -1,73% | 1.245.983,00 |
| 14.08.2025 | 110,71 | 111,62 | 109,96 | 111,38 | -0,39% | 1.601.748,00 |
| 13.08.2025 | 112,29 | 112,41 | 109,81 | 111,82 | -0,60% | 1.529.324,00 |
| 12.08.2025 | 109,44 | 112,57 | 108,87 | 112,49 | 3,54% | 1.514.198,00 |
| 11.08.2025 | 106,11 | 108,70 | 106,02 | 108,64 | 2,10% | 1.912.012,00 |
| 08.08.2025 | 104,00 | 107,75 | 102,24 | 106,41 | -0,68% | 3.371.787,00 |
| 07.08.2025 | 107,62 | 108,30 | 105,51 | 107,14 | -0,07% | 1.872.870,00 |
| 06.08.2025 | 107,30 | 108,26 | 106,82 | 107,21 | -0,47% | 931.030,00 |
| 05.08.2025 | 107,61 | 108,21 | 106,13 | 107,72 | 0,63% | 1.738.530,00 |
| 04.08.2025 | 109,04 | 109,33 | 106,46 | 107,05 | -0,82% | 1.457.591,00 |
| 01.08.2025 | 110,00 | 110,71 | 106,11 | 107,93 | -1,05% | 1.650.851,00 |
| 31.07.2025 | 109,09 | 109,56 | 107,96 | 109,07 | -0,42% | 3.573.075,00 |
| 30.07.2025 | 109,53 | 111,00 | 108,60 | 109,53 | 0,14% | 1.437.778,00 |
| 29.07.2025 | 111,50 | 112,10 | 108,50 | 109,38 | -1,70% | 1.460.630,00 |
| 28.07.2025 | 109,67 | 111,44 | 109,19 | 111,27 | 1,67% | 1.426.072,00 |
| 25.07.2025 | 108,39 | 110,00 | 106,78 | 109,44 | 0,91% | 1.462.461,00 |
| 24.07.2025 | 108,65 | 110,90 | 108,31 | 108,45 | 0,75% | 2.552.889,00 |
| 23.07.2025 | 108,00 | 108,95 | 107,03 | 107,64 | -0,06% | 1.362.661,00 |
| 22.07.2025 | 107,05 | 107,89 | 106,28 | 107,71 | 1,27% | 1.293.435,00 |
| 21.07.2025 | 107,20 | 107,26 | 105,01 | 106,36 | -0,38% | 1.761.622,00 |
| 18.07.2025 | 109,61 | 109,70 | 106,57 | 106,77 | -2,44% | 2.053.255,00 |
| 17.07.2025 | 110,12 | 110,34 | 108,83 | 109,44 | -0,37% | 1.124.551,00 |
| 16.07.2025 | 111,08 | 111,77 | 109,67 | 109,85 | -1,04% | 1.235.281,00 |
| 15.07.2025 | 111,50 | 111,71 | 110,01 | 111,00 | -0,01% | 1.647.037,00 |
| 14.07.2025 | 110,58 | 111,06 | 109,03 | 111,01 | -0,14% | 1.540.382,00 |
| 11.07.2025 | 111,07 | 112,04 | 110,57 | 111,17 | -0,68% | 1.207.091,00 |
| 10.07.2025 | 110,14 | 112,36 | 109,56 | 111,93 | 1,68% | 2.028.706,00 |
| 09.07.2025 | 109,30 | 110,36 | 107,83 | 110,08 | -0,34% | 1.839.645,00 |
| 08.07.2025 | 109,37 | 111,57 | 109,16 | 110,46 | 1,65% | 2.143.144,00 |
| 07.07.2025 | 105,15 | 109,04 | 104,94 | 108,67 | 2,88% | 2.881.989,00 |
| 03.07.2025 | 104,44 | 106,74 | 104,08 | 105,63 | 0,91% | 1.407.270,00 |
| 02.07.2025 | 102,28 | 104,95 | 101,18 | 104,68 | 2,67% | 2.316.821,00 |
| 01.07.2025 | 96,86 | 102,48 | 96,86 | 101,96 | 8,85% | 5.319.873,00 |
| 30.06.2025 | 94,56 | 94,67 | 92,75 | 93,67 | -1,07% | 1.715.771,00 |