39,550€
0,93%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 39,61 | 40,02 | 39,26 | 39,57 | 0,98% | 175,00 |
| 13.03.2025 | 39,37 | 39,74 | 39,19 | 39,19 | 0,14% | 308,00 |
| 12.03.2025 | 41,50 | 41,50 | 39,13 | 39,13 | -5,06% | 431,00 |
| 11.03.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -1,40% | 2,00 |
| 10.03.2025 | 41,20 | 42,21 | 41,20 | 41,80 | 3,12% | 1.145,00 |
| 07.03.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -3,11% | 100,00 |
| 06.03.2025 | 42,42 | 42,76 | 41,84 | 41,84 | -1,86% | 132,00 |
| 05.03.2025 | 42,17 | 42,75 | 42,17 | 42,63 | 0,66% | 160,00 |
| 04.03.2025 | 43,32 | 43,40 | 42,35 | 42,35 | -1,42% | 116,00 |
| 03.03.2025 | 42,64 | 44,86 | 42,64 | 42,96 | -0,28% | 1.641,00 |
| 28.02.2025 | 42,77 | 43,08 | 42,77 | 43,08 | 2,36% | 36,00 |
| 27.02.2025 | 42,09 | 42,09 | 42,09 | 42,09 | 1,40% | 100,00 |
| 26.02.2025 | 42,92 | 42,92 | 41,51 | 41,51 | -2,50% | 352,00 |
| 25.02.2025 | 42,71 | 42,90 | 42,28 | 42,57 | -1,48% | 528,00 |
| 24.02.2025 | 42,47 | 43,21 | 42,15 | 43,21 | 2,88% | 214,00 |
| 21.02.2025 | 43,44 | 43,74 | 42,00 | 42,00 | -0,81% | 1.735,00 |
| 20.02.2025 | 42,35 | 42,37 | 42,09 | 42,35 | 0,70% | 226,00 |
| 19.02.2025 | 42,90 | 42,90 | 41,70 | 42,05 | -0,77% | 2.206,00 |
| 18.02.2025 | 42,98 | 42,98 | 41,60 | 42,38 | 0,13% | 2.793,00 |
| 17.02.2025 | 41,62 | 43,34 | 41,26 | 42,32 | 2,31% | 4.923,00 |
| 14.02.2025 | 40,29 | 41,39 | 40,29 | 41,37 | 1,38% | 707,00 |
| 13.02.2025 | 40,60 | 41,20 | 40,60 | 40,80 | 1,08% | 83,00 |
| 12.02.2025 | 40,25 | 40,37 | 40,25 | 40,37 | 0,79% | 250,00 |
| 11.02.2025 | 40,29 | 40,29 | 40,00 | 40,05 | -2,63% | 854,00 |
| 10.02.2025 | 42,71 | 42,71 | 40,99 | 41,13 | 0,23% | 849,00 |
| 07.02.2025 | 40,97 | 41,05 | 40,95 | 41,04 | -0,13% | 279,00 |
| 06.02.2025 | 41,40 | 41,54 | 41,09 | 41,09 | -2,11% | 316,00 |
| 05.02.2025 | 41,98 | 41,98 | 41,98 | 41,98 | -2,05% | 20,00 |
| 04.02.2025 | 43,66 | 43,66 | 42,86 | 42,86 | -1,35% | 182,00 |
| 03.02.2025 | 44,31 | 44,40 | 43,44 | 43,44 | -1,67% | 529,00 |
| 31.01.2025 | 46,21 | 46,64 | 44,18 | 44,18 | -4,19% | 1.269,00 |
| 30.01.2025 | 44,40 | 46,68 | 44,40 | 46,11 | 10,01% | 893,00 |
| 29.01.2025 | 42,12 | 42,29 | 41,92 | 41,92 | 0,93% | 193,00 |
| 28.01.2025 | 41,54 | 41,54 | 41,53 | 41,53 | 0,07% | 31,00 |
| 27.01.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,51% | 274,00 |
| 24.01.2025 | 41,30 | 41,30 | 41,29 | 41,29 | -2,06% | 131,00 |
| 23.01.2025 | 42,59 | 42,59 | 42,16 | 42,16 | -2,25% | 47,00 |
| 22.01.2025 | 44,41 | 44,41 | 43,13 | 43,13 | -0,39% | 291,00 |
| 21.01.2025 | 43,58 | 43,67 | 43,30 | 43,30 | 0,52% | 398,00 |
| 20.01.2025 | 43,32 | 43,80 | 43,05 | 43,08 | -1,16% | 492,00 |
| 17.01.2025 | 42,74 | 43,58 | 42,74 | 43,58 | 2,46% | 60,00 |
| 16.01.2025 | 42,77 | 42,77 | 42,54 | 42,54 | -1,24% | 311,00 |
| 15.01.2025 | 44,28 | 44,28 | 42,78 | 43,07 | -1,00% | 781,00 |
| 14.01.2025 | 45,34 | 45,38 | 43,33 | 43,51 | -5,35% | 981,00 |
| 13.01.2025 | 45,85 | 45,97 | 45,85 | 45,97 | -0,12% | 777,00 |
| 10.01.2025 | 47,71 | 47,77 | 45,93 | 46,02 | -3,48% | - |
| 09.01.2025 | 47,65 | 47,73 | 47,55 | 47,68 | 0,13% | - |
| 08.01.2025 | 47,90 | 48,13 | 47,40 | 47,62 | -0,32% | - |
| 07.01.2025 | 48,66 | 48,66 | 47,78 | 47,78 | -2,46% | 240,00 |
| 06.01.2025 | 48,98 | 48,98 | 48,98 | 48,98 | 0,29% | 30,00 |
| 03.01.2025 | 48,60 | 49,47 | 48,60 | 48,84 | -2,59% | 451,00 |
| 02.01.2025 | 49,68 | 50,14 | 49,68 | 50,14 | 3,27% | 5,00 |
| 30.12.2024 | 49,03 | 49,45 | 48,54 | 48,55 | -1,74% | - |
| 27.12.2024 | 49,19 | 49,41 | 49,19 | 49,41 | -0,71% | 27,00 |
| 23.12.2024 | 50,51 | 50,51 | 49,77 | 49,77 | -0,53% | 4,00 |
| 20.12.2024 | 49,53 | 50,03 | 49,53 | 50,03 | 1,87% | 152,00 |
| 19.12.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -2,89% | 1,00 |
| 18.12.2024 | 50,57 | 50,57 | 50,57 | 50,57 | 0,00% | 1,00 |
| 17.12.2024 | 49,63 | 50,57 | 49,63 | 50,57 | 1,67% | 312,00 |
| 16.12.2024 | 51,02 | 51,23 | 49,74 | 49,74 | -3,64% | 419,00 |
| 13.12.2024 | 51,46 | 51,62 | 51,28 | 51,62 | -0,29% | 60,00 |
| 12.12.2024 | 51,44 | 52,48 | 51,44 | 51,77 | -1,47% | 695,00 |
| 11.12.2024 | 51,95 | 52,54 | 51,95 | 52,54 | 1,23% | 68,00 |
| 10.12.2024 | 52,59 | 52,59 | 51,90 | 51,90 | -1,46% | 48,00 |
| 09.12.2024 | 51,02 | 53,21 | 51,02 | 52,67 | 2,41% | 824,00 |
| 06.12.2024 | 50,56 | 51,43 | 50,56 | 51,43 | 1,32% | 149,00 |
| 05.12.2024 | 51,62 | 51,88 | 50,76 | 50,76 | -1,96% | 164,00 |
| 04.12.2024 | 51,35 | 51,97 | 51,17 | 51,78 | 1,52% | - |
| 03.12.2024 | 52,08 | 52,08 | 51,00 | 51,00 | -2,13% | 7,00 |
| 02.12.2024 | 50,04 | 52,22 | 50,04 | 52,11 | 4,22% | 512,00 |
| 29.11.2024 | 49,02 | 50,00 | 49,02 | 50,00 | 1,85% | 422,00 |
| 28.11.2024 | 48,56 | 49,09 | 48,56 | 49,09 | 0,93% | 60,00 |
| 27.11.2024 | 48,61 | 49,24 | 48,27 | 48,64 | -0,19% | - |
| 26.11.2024 | 48,42 | 48,85 | 48,42 | 48,74 | -0,71% | 141,00 |
| 25.11.2024 | 48,29 | 49,09 | 48,29 | 49,09 | 1,50% | 26,00 |
| 22.11.2024 | 46,17 | 48,36 | 46,17 | 48,36 | 2,26% | 182,00 |
| 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 |