42,015€
4,51%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 40,74 | 42,12 | 40,70 | 41,83 | 4,04% | 114,00 |
| 24.07.2026 | 40,46 | 40,91 | 39,82 | 40,20 | -1,35% | - |
| 23.07.2026 | 38,20 | 40,75 | 38,20 | 40,75 | 1,88% | 361,00 |
| 22.07.2026 | 39,62 | 40,48 | 39,62 | 40,00 | -0,10% | 1.252,00 |
| 21.07.2026 | 40,26 | 40,37 | 39,74 | 40,04 | -0,15% | - |
| 20.07.2026 | 39,48 | 40,10 | 39,48 | 40,10 | 1,21% | 6,00 |
| 17.07.2026 | 39,91 | 39,91 | 39,62 | 39,62 | 1,28% | 5,00 |
| 16.07.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 1,09% | 3,00 |
| 15.07.2026 | 39,36 | 39,36 | 38,70 | 38,70 | -2,52% | 281,00 |
| 14.07.2026 | 40,05 | 40,05 | 39,70 | 39,70 | -2,14% | 125,00 |
| 13.07.2026 | 40,57 | 40,57 | 40,57 | 40,57 | -0,98% | 14,00 |
| 10.07.2026 | 40,60 | 41,25 | 40,58 | 40,97 | 2,60% | - |
| 09.07.2026 | 39,93 | 39,93 | 39,93 | 39,93 | -2,42% | 100,00 |
| 08.07.2026 | 40,02 | 40,92 | 40,02 | 40,92 | 1,36% | 202,00 |
| 07.07.2026 | 41,02 | 41,18 | 40,37 | 40,37 | -0,12% | 33,00 |
| 06.07.2026 | 40,99 | 41,04 | 40,42 | 40,42 | -2,06% | 31,00 |
| 03.07.2026 | 41,27 | 41,27 | 41,27 | 41,27 | -0,07% | 25,00 |
| 02.07.2026 | 40,65 | 41,30 | 40,65 | 41,30 | 2,28% | 95,00 |
| 01.07.2026 | 40,57 | 40,57 | 40,10 | 40,38 | -0,35% | 152,00 |
| 30.06.2026 | 40,52 | 40,52 | 40,52 | 40,52 | -0,22% | 70,00 |
| 29.06.2026 | 41,56 | 41,71 | 40,40 | 40,61 | -1,74% | - |
| 26.06.2026 | 41,50 | 41,50 | 41,33 | 41,33 | 1,84% | 53,00 |
| 25.06.2026 | 42,02 | 42,25 | 40,51 | 40,59 | -3,63% | - |
| 24.06.2026 | 41,98 | 42,79 | 41,96 | 42,12 | -0,08% | - |
| 23.06.2026 | 42,15 | 42,15 | 42,15 | 42,15 | -0,21% | 2,00 |
| 22.06.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -0,31% | 30,00 |
| 19.06.2026 | 42,51 | 42,55 | 42,35 | 42,37 | -0,98% | - |
| 18.06.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 1,69% | 13,00 |
| 17.06.2026 | 42,00 | 42,08 | 42,00 | 42,08 | -0,52% | 43,00 |
| 16.06.2026 | 42,76 | 42,76 | 42,30 | 42,30 | -1,72% | 81,00 |
| 15.06.2026 | 44,30 | 44,32 | 43,04 | 43,04 | -0,83% | 165,00 |
| 12.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,14% | 200,00 |
| 11.06.2026 | 43,90 | 43,90 | 43,90 | 43,90 | -0,17% | 5,00 |
| 10.06.2026 | 44,68 | 44,84 | 43,81 | 43,98 | -1,18% | - |
| 09.06.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,88% | 500,00 |
| 08.06.2026 | 43,23 | 43,74 | 43,23 | 43,68 | -0,09% | 25,00 |
| 05.06.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,97% | 9,00 |
| 04.06.2026 | 43,72 | 44,15 | 43,72 | 44,15 | -0,02% | 3,00 |
| 03.06.2026 | 44,01 | 44,22 | 43,29 | 44,16 | -4,42% | - |
| 02.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,99% | 242,00 |
| 01.06.2026 | 43,43 | 45,50 | 43,43 | 45,30 | 2,63% | 684,00 |
| 29.05.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 0,82% | 100,00 |
| 28.05.2026 | 43,92 | 44,08 | 43,44 | 43,78 | 0,21% | - |
| 27.05.2026 | 43,69 | 43,69 | 43,69 | 43,69 | 3,60% | 40,00 |
| 26.05.2026 | 42,17 | 42,17 | 42,17 | 42,17 | -1,26% | 1,00 |
| 25.05.2026 | 42,66 | 42,71 | 42,66 | 42,71 | 1,64% | 43,00 |
| 22.05.2026 | 41,78 | 42,02 | 41,78 | 42,02 | -1,58% | 95,00 |
| 21.05.2026 | 42,60 | 42,86 | 41,69 | 42,70 | -0,76% | - |
| 20.05.2026 | 43,02 | 43,25 | 42,07 | 43,02 | 0,26% | - |
| 19.05.2026 | 42,91 | 42,91 | 42,91 | 42,91 | -2,14% | 3,00 |
| 18.05.2026 | 43,47 | 43,85 | 43,40 | 43,85 | 0,69% | 246,00 |
| 15.05.2026 | 43,62 | 43,62 | 43,00 | 43,55 | 0,13% | 131,00 |
| 14.05.2026 | 43,92 | 44,49 | 43,41 | 43,50 | -0,54% | - |
| 13.05.2026 | 43,73 | 43,73 | 43,73 | 43,73 | -1,19% | 1,00 |
| 12.05.2026 | 44,25 | 44,98 | 44,13 | 44,26 | 0,24% | - |
| 11.05.2026 | 44,15 | 44,15 | 44,15 | 44,15 | -2,10% | 25,00 |
| 08.05.2026 | 45,87 | 46,32 | 44,90 | 45,10 | -1,06% | - |
| 07.05.2026 | 45,57 | 45,58 | 45,48 | 45,58 | 1,31% | 53,00 |
| 06.05.2026 | 44,50 | 44,99 | 44,50 | 44,99 | -0,20% | 52,00 |
| 05.05.2026 | 43,88 | 45,08 | 43,88 | 45,08 | -2,23% | 115,00 |
| 04.05.2026 | 46,11 | 46,11 | 46,11 | 46,11 | -0,52% | 1,00 |
| 30.04.2026 | 45,37 | 46,35 | 45,37 | 46,35 | 0,26% | 333,00 |
| 29.04.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,67% | 2,00 |
| 28.04.2026 | 47,00 | 47,00 | 46,54 | 46,54 | 0,25% | 1.072,00 |
| 27.04.2026 | 44,92 | 46,50 | 44,82 | 46,43 | 4,56% | - |
| 24.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,12% | 3,00 |
| 23.04.2026 | 45,10 | 46,12 | 43,86 | 43,91 | -9,98% | 29,00 |
| 22.04.2026 | 49,57 | 49,57 | 48,78 | 48,78 | -0,41% | 36,00 |
| 21.04.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 0,74% | 26,00 |
| 20.04.2026 | 48,45 | 48,62 | 48,45 | 48,62 | -0,81% | 294,00 |
| 17.04.2026 | 48,26 | 49,45 | 48,12 | 49,02 | 1,88% | - |
| 16.04.2026 | 47,70 | 48,22 | 47,70 | 48,11 | 1,93% | - |
| 15.04.2026 | 47,48 | 47,50 | 47,20 | 47,20 | 0,62% | 3,00 |
| 14.04.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 1,18% | 10,00 |
| 13.04.2026 | 45,54 | 46,66 | 45,38 | 46,37 | 0,88% | - |
| 10.04.2026 | 46,34 | 46,34 | 45,96 | 45,96 | -1,56% | 71,00 |
| 09.04.2026 | 46,89 | 46,89 | 46,69 | 46,69 | -3,07% | 283,00 |
| 08.04.2026 | 48,17 | 48,17 | 48,17 | 48,17 | 2,93% | 100,00 |
| 07.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,06% | 238,00 |
| 02.04.2026 | 46,31 | 46,31 | 46,31 | 46,31 | -1,36% | 1,00 |
| 01.04.2026 | 46,95 | 46,95 | 46,95 | 46,95 | 0,83% | 226,00 |
| 31.03.2026 | 45,40 | 46,75 | 45,27 | 46,57 | 4,23% | - |
| 30.03.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,89% | 12,00 |
| 27.03.2026 | 45,54 | 45,71 | 45,03 | 45,08 | -2,64% | - |
| 26.03.2026 | 46,31 | 46,31 | 46,30 | 46,30 | -2,73% | 226,00 |
| 25.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,91% | 222,00 |
| 24.03.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -0,95% | 18,00 |
| 23.03.2026 | 47,07 | 47,18 | 46,70 | 46,70 | 2,77% | 95,00 |
| 20.03.2026 | 46,25 | 46,25 | 45,44 | 45,44 | -2,06% | 375,00 |
| 19.03.2026 | 46,58 | 46,58 | 46,40 | 46,40 | -1,35% | 102,00 |
| 18.03.2026 | 47,18 | 47,92 | 46,76 | 47,03 | -0,83% | - |
| 17.03.2026 | 46,57 | 47,94 | 46,53 | 47,42 | 0,34% | - |
| 16.03.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 0,86% | 1,00 |
| 13.03.2026 | 46,75 | 47,43 | 46,60 | 46,86 | 0,76% | - |
| 12.03.2026 | 47,05 | 47,26 | 46,01 | 46,50 | -1,58% | - |
| 11.03.2026 | 46,80 | 47,69 | 46,63 | 47,25 | 0,19% | - |
| 10.03.2026 | 46,39 | 47,41 | 46,21 | 47,16 | 4,09% | - |
| 09.03.2026 | 45,31 | 45,31 | 45,31 | 45,31 | -2,71% | 100,00 |
| 06.03.2026 | 47,58 | 47,60 | 46,14 | 46,57 | -2,46% | - |
| 05.03.2026 | 47,80 | 47,80 | 47,74 | 47,74 | -1,29% | 8,00 |