47,158€
-0,28%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,94 | 47,40 | 45,94 | 47,16 | -0,28% | 130,00 |
| 21.11.2024 | 47,25 | 47,29 | 47,25 | 47,29 | 0,55% | 89,00 |
| 20.11.2024 | 46,07 | 47,03 | 46,07 | 47,03 | 1,75% | 151,00 |
| 19.11.2024 | 46,07 | 46,22 | 46,07 | 46,22 | 0,48% | 146,00 |
| 18.11.2024 | 45,25 | 46,00 | 45,25 | 46,00 | 1,10% | 165,00 |
| 15.11.2024 | 45,75 | 46,15 | 45,50 | 45,50 | -0,78% | 55,00 |
| 14.11.2024 | 45,72 | 45,86 | 45,72 | 45,86 | -2,15% | 100,00 |
| 13.11.2024 | 46,00 | 47,06 | 45,73 | 46,87 | -0,65% | - |
| 12.11.2024 | 47,14 | 47,18 | 47,14 | 47,18 | -0,29% | 31,00 |
| 11.11.2024 | 46,97 | 47,59 | 46,97 | 47,31 | 0,63% | 367,00 |
| 08.11.2024 | 46,74 | 47,02 | 46,54 | 47,02 | -0,14% | 549,00 |
| 07.11.2024 | 47,58 | 47,58 | 47,08 | 47,08 | 0,34% | 32,00 |
| 06.11.2024 | 48,30 | 48,30 | 46,45 | 46,92 | 1,82% | 1.486,00 |
| 05.11.2024 | 46,48 | 46,48 | 46,08 | 46,08 | -2,28% | 252,00 |
| 04.11.2024 | 47,21 | 47,21 | 47,16 | 47,16 | -1,78% | 66,00 |
| 01.11.2024 | 47,74 | 48,29 | 47,74 | 48,01 | 0,51% | 8,00 |
| 31.10.2024 | 48,06 | 48,06 | 47,77 | 47,77 | -2,00% | 151,00 |
| 30.10.2024 | 48,74 | 48,74 | 48,74 | 48,74 | -1,64% | 240,00 |
| 29.10.2024 | 49,97 | 50,00 | 49,56 | 49,56 | -0,12% | 390,00 |
| 28.10.2024 | 48,83 | 49,62 | 48,83 | 49,62 | 0,62% | 295,00 |
| 25.10.2024 | 48,75 | 49,40 | 48,75 | 49,31 | 1,82% | 219,00 |
| 24.10.2024 | 48,80 | 48,80 | 48,09 | 48,43 | 2,50% | 733,00 |
| 23.10.2024 | 47,67 | 47,94 | 47,25 | 47,25 | -0,98% | 278,00 |
| 22.10.2024 | 47,26 | 47,72 | 47,26 | 47,72 | 0,99% | 55,00 |
| 21.10.2024 | 47,11 | 47,37 | 46,92 | 47,25 | -0,86% | 425,00 |
| 18.10.2024 | 47,85 | 47,85 | 47,46 | 47,66 | 0,93% | 335,00 |
| 17.10.2024 | 46,45 | 47,22 | 46,45 | 47,22 | -0,17% | 1.339,00 |
| 16.10.2024 | 46,60 | 47,30 | 46,60 | 47,30 | 0,94% | 1.751,00 |
| 15.10.2024 | 48,20 | 48,20 | 46,40 | 46,86 | -2,13% | 839,00 |
| 14.10.2024 | 47,89 | 48,07 | 47,88 | 47,88 | -1,29% | 181,00 |
| 11.10.2024 | 47,11 | 48,51 | 47,11 | 48,51 | 2,06% | 480,00 |
| 10.10.2024 | 47,23 | 47,53 | 47,23 | 47,53 | 0,37% | 77,00 |
| 09.10.2024 | 46,97 | 47,35 | 46,95 | 47,35 | -0,40% | 50,00 |
| 08.10.2024 | 48,30 | 48,30 | 44,70 | 47,54 | -2,36% | 1.174,00 |
| 07.10.2024 | 48,20 | 50,50 | 48,04 | 48,69 | 0,85% | 1.252,00 |
| 04.10.2024 | 47,07 | 48,28 | 47,07 | 48,28 | 5,37% | 253,00 |
| 03.10.2024 | 46,37 | 46,37 | 45,82 | 45,82 | -2,30% | 66,00 |
| 02.10.2024 | 47,00 | 47,19 | 46,59 | 46,90 | -0,72% | 1.023,00 |
| 01.10.2024 | 45,06 | 47,24 | 44,54 | 47,24 | 3,70% | 767,00 |
| 30.09.2024 | 45,90 | 47,39 | 45,16 | 45,56 | -0,64% | 3.929,00 |
| 27.09.2024 | 44,16 | 46,02 | 44,16 | 45,85 | 6,18% | 2.476,00 |
| 26.09.2024 | 41,10 | 43,50 | 41,10 | 43,18 | 7,72% | 1.889,00 |
| 25.09.2024 | 39,23 | 40,09 | 39,23 | 40,09 | 0,24% | 132,00 |
| 24.09.2024 | 37,56 | 40,02 | 37,56 | 39,99 | 5,53% | 753,00 |
| 23.09.2024 | 37,90 | 38,13 | 37,81 | 37,90 | 0,52% | 5,00 |
| 20.09.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -0,07% | 87,00 |
| 19.09.2024 | 36,89 | 38,29 | 36,81 | 37,73 | 2,28% | - |
| 18.09.2024 | 37,41 | 37,41 | 36,89 | 36,89 | -1,07% | 27,00 |
| 17.09.2024 | 36,40 | 37,29 | 36,40 | 37,29 | 2,93% | 211,00 |
| 16.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | -0,03% | 100,00 |
| 13.09.2024 | 35,40 | 36,24 | 35,40 | 36,24 | 2,59% | 34,00 |
| 12.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,61% | 400,00 |
| 11.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,48% | 140,00 |
| 10.09.2024 | 36,10 | 36,68 | 35,37 | 35,37 | -1,70% | 41,00 |
| 09.09.2024 | 36,23 | 36,23 | 35,98 | 35,98 | 0,34% | 141,00 |
| 06.09.2024 | 36,10 | 36,17 | 35,69 | 35,85 | 0,64% | - |
| 05.09.2024 | 35,59 | 35,63 | 35,59 | 35,63 | -1,38% | 2,00 |
| 04.09.2024 | 35,06 | 36,13 | 34,74 | 36,13 | 2,67% | 31,00 |
| 03.09.2024 | 34,96 | 35,19 | 34,81 | 35,19 | 0,17% | 377,00 |
| 02.09.2024 | 35,41 | 35,48 | 35,13 | 35,13 | -0,31% | 290,00 |
| 30.08.2024 | 34,92 | 35,38 | 34,78 | 35,24 | 0,82% | - |
| 29.08.2024 | 35,30 | 35,41 | 34,95 | 34,95 | -0,63% | 130,00 |
| 28.08.2024 | 35,84 | 35,94 | 34,71 | 35,17 | -2,67% | - |
| 27.08.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,48% | 1,00 |
| 26.08.2024 | 36,31 | 36,87 | 36,17 | 36,31 | 0,85% | - |
| 23.08.2024 | 36,86 | 36,86 | 36,00 | 36,00 | -3,02% | 862,00 |
| 22.08.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,31% | 1,00 |
| 21.08.2024 | 36,88 | 37,33 | 36,87 | 37,01 | 0,54% | - |
| 20.08.2024 | 36,88 | 36,93 | 36,43 | 36,81 | -0,38% | - |
| 19.08.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,31% | 100,00 |
| 16.08.2024 | 36,83 | 36,83 | 36,83 | 36,83 | 0,30% | 30,00 |
| 15.08.2024 | 36,15 | 36,75 | 36,02 | 36,72 | 4,75% | 320,00 |
| 14.08.2024 | 35,81 | 35,81 | 35,06 | 35,06 | -1,83% | 155,00 |
| 13.08.2024 | 35,20 | 35,76 | 35,20 | 35,71 | 2,13% | 562,00 |
| 12.08.2024 | 34,91 | 34,97 | 34,91 | 34,97 | -4,21% | 336,00 |
| 09.08.2024 | 36,30 | 36,50 | 36,30 | 36,50 | 2,04% | 30,00 |
| 08.08.2024 | 34,88 | 35,77 | 34,88 | 35,77 | 1,89% | 119,00 |
| 07.08.2024 | 35,59 | 35,59 | 35,11 | 35,11 | 0,10% | 18,00 |
| 06.08.2024 | 34,91 | 35,07 | 34,91 | 35,07 | 2,54% | 33,00 |
| 05.08.2024 | 34,03 | 34,30 | 33,96 | 34,20 | -1,13% | 705,00 |
| 02.08.2024 | 35,23 | 35,50 | 34,59 | 34,59 | -3,55% | 342,00 |
| 01.08.2024 | 36,84 | 36,84 | 35,72 | 35,87 | -2,18% | 249,00 |
| 31.07.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,44% | 217,00 |
| 30.07.2024 | 36,89 | 37,08 | 36,48 | 36,51 | 0,19% | 832,00 |
| 29.07.2024 | 36,04 | 36,44 | 36,04 | 36,44 | 0,94% | 60,00 |
| 26.07.2024 | 36,33 | 36,33 | 36,10 | 36,10 | -0,56% | 1.029,00 |
| 25.07.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -2,29% | 32,00 |
| 24.07.2024 | 37,63 | 37,63 | 37,15 | 37,15 | -1,80% | 1.001,00 |
| 23.07.2024 | 38,16 | 38,22 | 37,83 | 37,83 | -0,39% | 44,00 |
| 22.07.2024 | 37,69 | 38,00 | 37,69 | 37,98 | 1,28% | 221,00 |
| 19.07.2024 | 37,81 | 38,09 | 37,50 | 37,50 | -0,44% | 775,00 |
| 18.07.2024 | 38,74 | 38,93 | 37,67 | 37,67 | -3,90% | 127,00 |
| 17.07.2024 | 39,28 | 39,28 | 39,20 | 39,20 | -0,65% | 83,00 |
| 16.07.2024 | 38,76 | 39,46 | 38,75 | 39,45 | 0,93% | 50,00 |
| 15.07.2024 | 39,40 | 39,53 | 39,09 | 39,09 | -0,62% | 13,00 |
| 12.07.2024 | 38,93 | 39,33 | 38,93 | 39,33 | 0,87% | 86,00 |
| 11.07.2024 | 38,99 | 38,99 | 38,99 | 38,99 | 1,70% | 15,00 |
| 10.07.2024 | 38,76 | 38,76 | 38,34 | 38,34 | -1,19% | 6,00 |
| 09.07.2024 | 38,55 | 38,80 | 38,23 | 38,80 | 0,78% | 1.055,00 |
| 08.07.2024 | 39,00 | 39,00 | 38,50 | 38,50 | -0,81% | 151,00 |