75,150$
-0,19%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 75,55 | 76,17 | 74,56 | 75,15 | -0,19% | 1.706.444,00 |
| 08.10.2026 | 74,51 | 75,51 | 73,98 | 75,29 | 0,43% | 2.219.841,00 |
| 07.10.2026 | 76,66 | 76,76 | 74,70 | 74,97 | -2,15% | 2.399.756,00 |
| 06.10.2026 | 77,82 | 79,11 | 76,43 | 76,62 | -0,71% | 2.016.882,00 |
| 05.10.2026 | 76,10 | 78,68 | 76,02 | 77,17 | 1,70% | 1.884.475,00 |
| 02.10.2026 | 78,08 | 78,24 | 75,75 | 75,88 | -1,86% | 2.177.528,00 |
| 01.10.2026 | 79,09 | 79,32 | 76,27 | 77,32 | -2,66% | 2.839.705,00 |
| 30.09.2026 | 78,67 | 80,43 | 77,87 | 79,43 | 1,53% | 3.263.161,00 |
| 29.09.2026 | 81,00 | 81,50 | 77,74 | 78,23 | -2,84% | 2.239.273,00 |
| 28.09.2026 | 80,62 | 82,00 | 79,51 | 80,52 | -0,75% | 2.655.188,00 |
| 25.09.2026 | 80,88 | 81,80 | 80,10 | 81,12 | 1,16% | 2.417.772,00 |
| 24.09.2026 | 81,01 | 81,27 | 77,06 | 80,19 | -1,55% | 4.154.518,00 |
| 23.09.2026 | 82,41 | 82,50 | 80,80 | 81,45 | -1,28% | 1.445.042,00 |
| 22.09.2026 | 84,66 | 85,54 | 82,39 | 82,51 | -0,97% | 1.751.334,00 |
| 21.09.2026 | 81,98 | 84,37 | 81,35 | 83,32 | 2,01% | 2.237.717,00 |
| 18.09.2026 | 82,83 | 83,24 | 81,40 | 81,68 | -1,54% | 4.974.019,00 |
| 17.09.2026 | 85,04 | 85,37 | 82,87 | 82,96 | -1,50% | 1.937.896,00 |
| 16.09.2026 | 86,87 | 87,42 | 84,02 | 84,23 | -2,87% | 2.430.486,00 |
| 15.09.2026 | 87,50 | 88,25 | 86,58 | 86,71 | -1,18% | 1.485.475,00 |
| 14.09.2026 | 87,23 | 88,09 | 86,80 | 87,75 | 0,05% | 1.481.847,00 |
| 11.09.2026 | 89,18 | 89,54 | 86,96 | 87,70 | -0,81% | 2.001.336,00 |
| 10.09.2026 | 89,45 | 89,97 | 88,27 | 88,42 | -2,01% | 2.111.617,00 |
| 09.09.2026 | 91,40 | 91,91 | 89,72 | 90,23 | -2,16% | 2.100.352,00 |
| 08.09.2026 | 91,38 | 92,64 | 90,46 | 92,22 | 0,74% | 1.636.201,00 |
| 04.09.2026 | 91,15 | 92,62 | 91,02 | 91,54 | -0,02% | 1.203.020,00 |
| 03.09.2026 | 91,69 | 92,00 | 89,71 | 91,56 | 0,04% | 1.505.452,00 |
| 02.09.2026 | 90,74 | 92,85 | 90,71 | 91,52 | 1,02% | 1.742.369,00 |
| 01.09.2026 | 89,67 | 92,08 | 89,44 | 90,60 | -0,74% | 1.777.325,00 |
| 31.08.2026 | 95,08 | 95,08 | 90,87 | 91,28 | -4,18% | 2.702.066,00 |
| 28.08.2026 | 94,73 | 96,17 | 94,72 | 95,26 | 1,77% | 1.203.315,00 |
| 27.08.2026 | 97,00 | 97,00 | 93,50 | 93,60 | -3,67% | 1.842.008,00 |
| 26.08.2026 | 98,99 | 99,08 | 97,03 | 97,17 | -1,59% | 1.136.695,00 |
| 25.08.2026 | 99,69 | 99,99 | 98,11 | 98,74 | -0,67% | 1.469.317,00 |
| 24.08.2026 | 101,33 | 101,46 | 98,91 | 99,41 | -0,87% | 1.423.442,00 |
| 21.08.2026 | 99,75 | 101,28 | 99,66 | 100,28 | 0,68% | 857.091,00 |
| 20.08.2026 | 99,00 | 100,30 | 97,05 | 99,60 | -0,50% | 1.684.514,00 |
| 19.08.2026 | 101,70 | 101,80 | 98,60 | 100,10 | -1,17% | 1.781.966,00 |
| 18.08.2026 | 102,96 | 103,74 | 101,25 | 101,29 | -1,46% | 1.086.510,00 |
| 17.08.2026 | 102,66 | 103,03 | 101,11 | 102,79 | 0,25% | 972.569,00 |
| 14.08.2026 | 102,55 | 103,04 | 101,46 | 102,53 | 0,16% | 1.060.939,00 |
| 13.08.2026 | 102,71 | 103,59 | 101,33 | 102,37 | -0,58% | 1.228.990,00 |
| 12.08.2026 | 105,03 | 106,32 | 102,87 | 102,97 | -1,74% | 1.794.314,00 |
| 11.08.2026 | 101,91 | 104,86 | 101,91 | 104,79 | 2,23% | 1.031.820,00 |
| 10.08.2026 | 102,00 | 102,64 | 101,33 | 102,50 | -0,04% | 1.137.380,00 |
| 07.08.2026 | 101,15 | 103,34 | 99,90 | 102,54 | 1,02% | 1.317.353,00 |
| 06.08.2026 | 101,15 | 102,34 | 100,56 | 101,50 | 0,35% | 1.274.619,00 |
| 05.08.2026 | 102,09 | 109,24 | 100,95 | 101,15 | 3,64% | 3.585.415,00 |
| 04.08.2026 | 98,11 | 98,77 | 96,93 | 97,60 | -0,77% | 2.329.182,00 |
| 03.08.2026 | 100,00 | 100,58 | 97,19 | 98,36 | -0,96% | 1.446.235,00 |
| 31.07.2026 | 100,60 | 100,61 | 97,48 | 99,31 | -1,38% | 1.481.559,00 |
| 30.07.2026 | 98,94 | 101,10 | 98,75 | 100,70 | 1,71% | 1.230.698,00 |
| 29.07.2026 | 98,79 | 99,78 | 97,66 | 99,01 | -0,01% | 1.318.244,00 |
| 28.07.2026 | 99,90 | 100,35 | 98,59 | 99,02 | -0,68% | 1.352.153,00 |
| 27.07.2026 | 98,69 | 100,81 | 98,47 | 99,70 | 2,87% | 1.591.493,00 |
| 24.07.2026 | 97,29 | 98,27 | 96,36 | 96,92 | 0,16% | 1.425.194,00 |
| 23.07.2026 | 92,88 | 97,56 | 92,52 | 96,77 | 2,54% | 3.006.231,00 |
| 22.07.2026 | 94,69 | 95,27 | 93,89 | 94,37 | -0,27% | 1.378.828,00 |
| 21.07.2026 | 95,75 | 95,77 | 94,36 | 94,63 | -1,08% | 1.201.959,00 |
| 20.07.2026 | 97,26 | 97,53 | 95,33 | 95,66 | -1,00% | 1.115.395,00 |
| 17.07.2026 | 97,24 | 97,60 | 95,91 | 96,63 | -1,50% | 984.683,00 |
| 16.07.2026 | 97,28 | 99,12 | 97,28 | 98,10 | 1,08% | 996.173,00 |
| 15.07.2026 | 96,36 | 97,23 | 95,82 | 97,05 | 1,20% | 1.007.434,00 |
| 14.07.2026 | 97,26 | 97,60 | 95,26 | 95,90 | -1,27% | 1.272.580,00 |
| 13.07.2026 | 99,97 | 100,46 | 96,80 | 97,13 | -2,65% | 1.283.827,00 |
| 10.07.2026 | 99,52 | 100,59 | 98,88 | 99,77 | 0,95% | 1.326.107,00 |
| 09.07.2026 | 97,51 | 99,32 | 97,11 | 98,83 | 0,92% | 1.330.556,00 |
| 08.07.2026 | 97,48 | 98,32 | 96,23 | 97,93 | 1,64% | 1.285.423,00 |
| 07.07.2026 | 96,75 | 97,78 | 95,41 | 96,35 | 0,48% | 1.052.227,00 |
| 06.07.2026 | 96,00 | 96,25 | 93,15 | 95,89 | -0,03% | 1.536.710,00 |
| 02.07.2026 | 96,39 | 98,48 | 94,82 | 95,91 | -0,21% | 1.889.463,00 |
| 01.07.2026 | 97,16 | 97,87 | 95,71 | 96,11 | -1,01% | 1.384.796,00 |
| 30.06.2026 | 99,53 | 99,53 | 96,74 | 97,09 | -2,34% | 1.226.190,00 |
| 29.06.2026 | 101,86 | 101,86 | 99,21 | 99,42 | -1,02% | 1.034.641,00 |
| 26.06.2026 | 98,66 | 101,57 | 98,30 | 100,44 | 1,07% | 3.134.171,00 |
| 25.06.2026 | 103,95 | 104,37 | 98,50 | 99,38 | -4,21% | 1.988.882,00 |
| 24.06.2026 | 104,15 | 106,25 | 103,59 | 103,75 | -0,38% | 1.203.990,00 |
| 23.06.2026 | 103,05 | 105,36 | 102,65 | 104,15 | 0,51% | 969.283,00 |
| 22.06.2026 | 103,92 | 105,05 | 103,00 | 103,62 | -1,81% | 1.126.854,00 |
| 18.06.2026 | 103,43 | 106,75 | 103,33 | 105,53 | 3,15% | 1.667.501,00 |
| 17.06.2026 | 102,60 | 105,11 | 102,08 | 102,31 | -1,31% | 1.617.117,00 |
| 16.06.2026 | 105,76 | 106,90 | 103,48 | 103,67 | -2,16% | 1.296.752,00 |
| 15.06.2026 | 108,85 | 110,63 | 105,59 | 105,96 | -1,22% | 1.504.746,00 |
| 12.06.2026 | 108,79 | 111,29 | 106,83 | 107,27 | -0,45% | 1.317.065,00 |
| 11.06.2026 | 105,26 | 107,84 | 103,90 | 107,75 | 2,37% | 1.948.150,00 |
| 10.06.2026 | 107,10 | 108,36 | 104,98 | 105,26 | -2,03% | 1.418.866,00 |
| 09.06.2026 | 105,41 | 110,17 | 105,01 | 107,44 | 2,49% | 2.280.198,00 |
| 08.06.2026 | 103,67 | 105,93 | 103,29 | 104,83 | 0,33% | 1.014.872,00 |
| 05.06.2026 | 103,74 | 106,26 | 103,13 | 104,48 | 0,85% | 1.378.973,00 |
| 04.06.2026 | 105,16 | 105,90 | 103,25 | 103,60 | -1,29% | 1.050.192,00 |
| 03.06.2026 | 104,44 | 106,32 | 102,47 | 104,95 | 0,32% | 1.439.181,00 |
| 02.06.2026 | 106,00 | 106,19 | 104,17 | 104,62 | -1,79% | 965.386,00 |
| 01.06.2026 | 103,33 | 107,77 | 102,13 | 106,53 | 5,25% | 2.129.384,00 |
| 29.05.2026 | 101,54 | 102,47 | 100,85 | 101,22 | -0,32% | 1.021.428,00 |
| 28.05.2026 | 100,90 | 102,75 | 99,55 | 101,54 | 0,32% | 1.211.918,00 |
| 27.05.2026 | 98,60 | 102,18 | 98,60 | 101,22 | 3,39% | 1.728.484,00 |
| 26.05.2026 | 98,19 | 98,82 | 97,11 | 97,90 | 0,68% | 1.466.318,00 |
| 22.05.2026 | 97,50 | 99,25 | 96,56 | 97,24 | -1,32% | 1.208.911,00 |
| 21.05.2026 | 97,06 | 98,64 | 95,43 | 98,54 | 0,49% | 903.986,00 |
| 20.05.2026 | 95,01 | 99,63 | 93,45 | 98,06 | 3,46% | 1.549.891,00 |
| 19.05.2026 | 95,29 | 95,99 | 94,25 | 94,78 | -0,81% | 1.001.039,00 |