86,260$
1,88%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 80,78 | 82,60 | 80,75 | 81,33 | 0,22% | 1.846.524,00 |
| 10.01.2025 | 80,12 | 83,08 | 80,12 | 81,15 | -0,02% | 2.651.160,00 |
| 08.01.2025 | 82,00 | 82,39 | 80,70 | 81,17 | -1,55% | 1.862.280,00 |
| 07.01.2025 | 84,61 | 85,56 | 81,94 | 82,45 | -2,55% | 2.078.664,00 |
| 06.01.2025 | 84,25 | 86,27 | 84,14 | 84,61 | 1,55% | 2.891.009,00 |
| 03.01.2025 | 84,50 | 86,01 | 82,85 | 83,32 | -0,57% | 2.800.341,00 |
| 02.01.2025 | 86,33 | 87,38 | 83,73 | 83,80 | -2,74% | 1.998.763,00 |
| 31.12.2024 | 85,93 | 86,75 | 85,87 | 86,16 | 0,38% | 1.612.598,00 |
| 30.12.2024 | 87,40 | 87,40 | 85,24 | 85,83 | -3,21% | 2.179.024,00 |
| 27.12.2024 | 88,66 | 89,29 | 88,02 | 88,68 | -0,71% | 1.085.247,00 |
| 26.12.2024 | 89,01 | 89,89 | 88,42 | 89,31 | 0,60% | 1.218.884,00 |
| 24.12.2024 | 88,13 | 89,22 | 87,38 | 88,78 | 0,76% | 692.769,00 |
| 23.12.2024 | 88,96 | 89,42 | 87,76 | 88,11 | -1,07% | 1.305.628,00 |
| 20.12.2024 | 88,10 | 90,14 | 88,05 | 89,06 | 0,85% | 2.585.535,00 |
| 19.12.2024 | 90,62 | 90,62 | 87,36 | 88,31 | -0,43% | 1.734.043,00 |
| 18.12.2024 | 91,96 | 92,95 | 88,22 | 88,69 | -3,56% | 2.055.559,00 |
| 17.12.2024 | 89,68 | 92,63 | 89,44 | 91,96 | 2,54% | 2.043.775,00 |
| 16.12.2024 | 93,25 | 93,77 | 89,48 | 89,68 | -5,13% | 3.065.324,00 |
| 13.12.2024 | 92,88 | 95,42 | 92,65 | 94,53 | 1,13% | 1.660.356,00 |
| 12.12.2024 | 94,57 | 95,37 | 93,39 | 93,47 | -1,83% | 1.560.695,00 |
| 11.12.2024 | 95,25 | 95,63 | 94,18 | 95,21 | 0,27% | 1.219.642,00 |
| 10.12.2024 | 94,70 | 96,40 | 93,70 | 94,95 | -1,03% | 1.195.985,00 |
| 09.12.2024 | 97,00 | 99,62 | 95,75 | 95,94 | 1,66% | 2.457.883,00 |
| 06.12.2024 | 95,36 | 95,89 | 94,30 | 94,37 | -0,03% | 1.022.245,00 |
| 05.12.2024 | 94,87 | 95,85 | 94,35 | 94,40 | -0,41% | 1.295.332,00 |
| 04.12.2024 | 93,64 | 95,29 | 93,03 | 94,79 | 1,10% | 1.851.747,00 |
| 03.12.2024 | 95,13 | 95,55 | 93,23 | 93,76 | -2,50% | 2.983.886,00 |
| 02.12.2024 | 95,50 | 97,50 | 94,90 | 96,16 | 1,89% | 2.944.266,00 |
| 29.11.2024 | 91,29 | 95,05 | 91,26 | 94,38 | 2,96% | 1.402.154,00 |
| 27.11.2024 | 92,16 | 94,19 | 91,55 | 91,67 | -0,21% | 1.436.753,00 |
| 26.11.2024 | 93,07 | 93,07 | 91,63 | 91,86 | -1,70% | 1.732.364,00 |
| 25.11.2024 | 91,55 | 93,92 | 91,55 | 93,45 | 2,37% | 2.619.478,00 |
| 22.11.2024 | 91,66 | 92,50 | 91,24 | 91,29 | 0,08% | 1.588.247,00 |
| 20.11.2024 | 91,04 | 92,07 | 90,42 | 91,22 | -0,03% | 1.783.140,00 |
| 19.11.2024 | 89,52 | 91,29 | 88,74 | 91,25 | 0,87% | 1.646.838,00 |
| 18.11.2024 | 90,46 | 91,50 | 89,86 | 90,46 | -0,31% | 1.751.358,00 |
| 15.11.2024 | 93,17 | 93,60 | 89,66 | 90,74 | -2,66% | 3.814.854,00 |
| 14.11.2024 | 87,40 | 95,20 | 86,83 | 93,22 | 8,65% | 9.508.948,00 |
| 13.11.2024 | 85,52 | 85,80 | 84,69 | 85,80 | 0,37% | 2.412.481,00 |
| 12.11.2024 | 85,80 | 86,25 | 84,54 | 85,48 | -1,16% | 3.825.919,00 |
| 11.11.2024 | 84,99 | 88,12 | 84,99 | 86,48 | 2,59% | 2.490.214,00 |
| 08.11.2024 | 85,56 | 86,25 | 83,90 | 84,30 | -3,29% | 4.078.898,00 |
| 07.11.2024 | 86,88 | 89,10 | 86,05 | 87,17 | 2,17% | 2.923.909,00 |
| 06.11.2024 | 86,65 | 87,60 | 85,03 | 85,32 | -1,61% | 4.586.656,00 |
| 05.11.2024 | 91,58 | 93,00 | 86,02 | 86,72 | -9,34% | 10.671.826,00 |
| 04.11.2024 | 95,78 | 96,68 | 95,43 | 95,65 | -0,03% | 2.129.441,00 |
| 01.11.2024 | 97,07 | 97,53 | 95,43 | 95,68 | -0,34% | 1.735.910,00 |
| 31.10.2024 | 97,97 | 98,00 | 95,94 | 96,01 | -2,49% | 1.595.516,00 |
| 30.10.2024 | 98,24 | 99,10 | 97,90 | 98,46 | -0,53% | 1.134.833,00 |
| 29.10.2024 | 99,36 | 100,91 | 98,87 | 98,98 | 0,37% | 1.638.663,00 |
| 28.10.2024 | 98,45 | 99,42 | 98,28 | 98,62 | 0,64% | 1.061.952,00 |
| 25.10.2024 | 98,02 | 99,44 | 97,89 | 97,99 | 0,09% | 1.081.616,00 |
| 24.10.2024 | 98,99 | 99,47 | 97,01 | 97,90 | 0,23% | 1.897.116,00 |
| 23.10.2024 | 98,59 | 99,04 | 97,43 | 97,68 | -1,73% | 1.595.700,00 |
| 22.10.2024 | 98,28 | 99,71 | 97,92 | 99,40 | 1,05% | 1.382.325,00 |
| 21.10.2024 | 98,58 | 98,87 | 97,63 | 98,37 | -1,08% | 1.548.759,00 |
| 18.10.2024 | 99,61 | 101,32 | 99,17 | 99,44 | 1,48% | 2.221.108,00 |
| 17.10.2024 | 99,19 | 99,40 | 96,97 | 97,99 | -2,24% | 2.925.211,00 |
| 16.10.2024 | 99,89 | 101,60 | 99,63 | 100,24 | 1,03% | 1.667.832,00 |
| 15.10.2024 | 102,50 | 102,71 | 98,99 | 99,22 | -4,54% | 4.144.994,00 |
| 14.10.2024 | 103,41 | 105,06 | 102,35 | 103,94 | -0,77% | 1.822.551,00 |
| 11.10.2024 | 104,27 | 106,40 | 103,71 | 104,75 | 1,01% | 2.394.483,00 |
| 10.10.2024 | 103,52 | 104,96 | 102,82 | 103,70 | -0,43% | 2.174.523,00 |
| 09.10.2024 | 102,84 | 104,86 | 102,29 | 104,15 | 1,24% | 3.152.977,00 |
| 08.10.2024 | 102,50 | 104,84 | 100,06 | 102,88 | -3,29% | 4.126.101,00 |
| 07.10.2024 | 107,50 | 107,81 | 105,29 | 106,37 | 0,87% | 2.844.582,00 |
| 04.10.2024 | 104,25 | 106,59 | 103,45 | 105,45 | 2,30% | 4.235.549,00 |
| 03.10.2024 | 99,97 | 103,19 | 98,87 | 103,08 | 1,02% | 3.507.130,00 |
| 02.10.2024 | 99,53 | 102,26 | 99,31 | 102,04 | 2,59% | 4.494.990,00 |
| 01.10.2024 | 96,03 | 99,77 | 96,03 | 99,46 | 3,74% | 4.310.769,00 |
| 30.09.2024 | 97,45 | 98,17 | 95,59 | 95,87 | -1,79% | 6.204.917,00 |
| 27.09.2024 | 92,66 | 97,82 | 92,66 | 97,62 | 7,23% | 11.322.131,00 |
| 26.09.2024 | 89,86 | 91,60 | 88,69 | 91,04 | 8,21% | 8.134.937,00 |
| 25.09.2024 | 83,76 | 84,87 | 82,88 | 84,13 | -0,04% | 2.217.088,00 |
| 24.09.2024 | 83,56 | 86,20 | 82,99 | 84,16 | 4,93% | 4.334.504,00 |
| 23.09.2024 | 79,89 | 80,79 | 79,52 | 80,21 | 0,62% | 1.580.000,00 |
| 20.09.2024 | 79,93 | 79,99 | 78,49 | 79,71 | -0,60% | 2.348.061,00 |
| 19.09.2024 | 80,31 | 81,10 | 79,79 | 80,19 | 1,79% | 1.956.147,00 |
| 18.09.2024 | 79,99 | 80,04 | 78,35 | 78,78 | -1,53% | 1.994.792,00 |
| 17.09.2024 | 79,68 | 81,02 | 79,59 | 80,00 | 1,33% | 2.463.909,00 |
| 16.09.2024 | 78,65 | 79,56 | 78,30 | 78,95 | 0,62% | 1.447.900,00 |
| 13.09.2024 | 76,79 | 79,34 | 76,55 | 78,46 | 2,86% | 2.233.328,00 |
| 12.09.2024 | 76,21 | 76,52 | 74,90 | 76,28 | 0,67% | 1.240.736,00 |
| 11.09.2024 | 75,35 | 75,92 | 74,46 | 75,77 | 0,56% | 1.170.362,00 |
| 10.09.2024 | 77,03 | 77,09 | 74,81 | 75,35 | -2,02% | 1.865.825,00 |
| 09.09.2024 | 76,70 | 77,64 | 76,38 | 76,90 | 0,22% | 1.354.176,00 |
| 06.09.2024 | 77,33 | 78,25 | 76,68 | 76,73 | -0,51% | 1.500.844,00 |
| 05.09.2024 | 77,10 | 77,87 | 76,30 | 77,12 | 0,10% | 1.440.601,00 |
| 04.09.2024 | 75,88 | 78,05 | 75,80 | 77,04 | 1,61% | 2.180.248,00 |
| 03.09.2024 | 76,92 | 77,20 | 75,71 | 75,82 | -1,38% | 1.796.783,00 |
| 30.08.2024 | 75,94 | 77,05 | 75,22 | 76,88 | 1,77% | 3.939.503,00 |
| 29.08.2024 | 75,30 | 76,46 | 75,09 | 75,54 | 0,32% | 1.645.008,00 |
| 28.08.2024 | 76,50 | 76,55 | 74,21 | 75,30 | -2,26% | 2.840.043,00 |
| 27.08.2024 | 77,05 | 77,21 | 76,60 | 77,04 | -0,27% | 1.119.820,00 |
| 26.08.2024 | 77,65 | 77,91 | 76,79 | 77,25 | -0,16% | 1.110.278,00 |