45,015€
1,25%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 47,80 | 48,95 | 47,76 | 48,36 | 0,49% | - |
| 03.03.2026 | 48,13 | 48,13 | 48,13 | 48,13 | -0,05% | 18,00 |
| 02.03.2026 | 47,48 | 48,15 | 46,50 | 48,15 | 2,59% | 495,00 |
| 27.02.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 0,43% | 4,00 |
| 26.02.2026 | 46,28 | 46,74 | 46,28 | 46,74 | -0,39% | 3,00 |
| 25.02.2026 | 46,58 | 46,92 | 46,58 | 46,92 | -0,40% | 151,00 |
| 24.02.2026 | 47,39 | 47,65 | 46,81 | 47,11 | -1,07% | - |
| 23.02.2026 | 48,29 | 48,29 | 46,76 | 47,62 | -2,80% | 469,00 |
| 20.02.2026 | 49,51 | 49,51 | 48,99 | 48,99 | 0,09% | 127,00 |
| 19.02.2026 | 49,06 | 49,85 | 48,94 | 48,94 | -2,18% | 197,00 |
| 18.02.2026 | 48,32 | 50,03 | 48,32 | 50,03 | 3,45% | 128,00 |
| 17.02.2026 | 48,36 | 48,36 | 48,36 | 48,36 | -0,21% | 773,00 |
| 16.02.2026 | 47,97 | 48,46 | 47,97 | 48,46 | 0,13% | 19,00 |
| 13.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,64% | 11,00 |
| 12.02.2026 | 48,68 | 49,82 | 47,49 | 48,09 | -0,29% | - |
| 11.02.2026 | 47,71 | 48,23 | 47,71 | 48,23 | 1,29% | 2,00 |
| 10.02.2026 | 47,81 | 47,81 | 47,61 | 47,61 | 0,76% | 400,00 |
| 09.02.2026 | 48,85 | 48,85 | 47,25 | 47,25 | -2,28% | 19,00 |
| 06.02.2026 | 48,35 | 48,35 | 48,35 | 48,35 | -1,23% | 254,00 |
| 05.02.2026 | 48,99 | 48,99 | 48,95 | 48,95 | 1,02% | 11,00 |
| 04.02.2026 | 49,66 | 49,66 | 48,46 | 48,46 | 1,68% | 435,00 |
| 03.02.2026 | 47,32 | 47,66 | 47,22 | 47,66 | 2,13% | 348,00 |
| 02.02.2026 | 43,52 | 46,95 | 43,50 | 46,66 | 4,21% | 1.080,00 |
| 30.01.2026 | 44,00 | 45,37 | 43,83 | 44,78 | 2,46% | 57,00 |
| 29.01.2026 | 46,55 | 48,55 | 43,70 | 43,70 | -15,99% | 1.753,00 |
| 28.01.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 2,52% | 257,00 |
| 27.01.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -3,46% | 8,00 |
| 26.01.2026 | 50,36 | 52,56 | 50,36 | 52,56 | 3,42% | 419,00 |
| 23.01.2026 | 51,32 | 51,50 | 50,82 | 50,82 | -0,21% | 7,00 |
| 22.01.2026 | 51,02 | 51,82 | 50,89 | 50,93 | 0,31% | - |
| 21.01.2026 | 49,67 | 50,77 | 49,67 | 50,77 | 2,25% | 174,00 |
| 20.01.2026 | 50,00 | 50,00 | 49,66 | 49,66 | -0,71% | 46,00 |
| 19.01.2026 | 50,01 | 50,01 | 50,01 | 50,01 | -2,59% | 6,00 |
| 16.01.2026 | 52,00 | 52,00 | 51,34 | 51,34 | -1,08% | 36,00 |
| 15.01.2026 | 51,21 | 51,90 | 51,21 | 51,90 | 0,78% | 103,00 |
| 14.01.2026 | 51,54 | 51,54 | 51,50 | 51,50 | -0,03% | 10,00 |
| 13.01.2026 | 51,33 | 51,81 | 51,21 | 51,52 | 0,50% | - |
| 12.01.2026 | 50,00 | 51,26 | 49,40 | 51,26 | 0,08% | 896,00 |
| 09.01.2026 | 52,93 | 53,44 | 51,22 | 51,22 | -3,76% | 594,00 |
| 08.01.2026 | 53,17 | 53,33 | 52,66 | 53,22 | 1,01% | 707,00 |
| 07.01.2026 | 54,32 | 54,94 | 52,58 | 52,69 | -3,00% | 323,00 |
| 06.01.2026 | 54,15 | 54,32 | 54,15 | 54,32 | -1,83% | 60,00 |
| 05.01.2026 | 55,63 | 55,63 | 55,33 | 55,33 | 0,13% | 102,00 |
| 02.01.2026 | 55,73 | 56,07 | 54,73 | 55,26 | -0,43% | 580,00 |
| 30.12.2025 | 55,47 | 55,50 | 55,47 | 55,50 | 0,13% | 123,00 |
| 29.12.2025 | 55,50 | 55,56 | 55,38 | 55,43 | -0,88% | 355,00 |
| 23.12.2025 | 57,10 | 57,11 | 55,92 | 55,92 | -1,91% | 153,00 |
| 22.12.2025 | 57,39 | 57,39 | 57,01 | 57,01 | 0,36% | 183,00 |
| 19.12.2025 | 56,99 | 57,45 | 56,76 | 56,81 | -0,46% | - |
| 18.12.2025 | 56,53 | 57,07 | 56,53 | 57,07 | 0,49% | 842,00 |
| 17.12.2025 | 56,79 | 56,79 | 56,79 | 56,79 | -0,96% | 13,00 |
| 16.12.2025 | 56,57 | 57,66 | 56,57 | 57,34 | 0,35% | 283,00 |
| 15.12.2025 | 56,01 | 57,53 | 56,01 | 57,14 | 3,89% | 344,00 |
| 12.12.2025 | 56,85 | 56,85 | 54,85 | 55,00 | -3,34% | 185,00 |
| 11.12.2025 | 56,39 | 56,90 | 55,59 | 56,90 | -0,59% | 2.000,00 |
| 10.12.2025 | 56,75 | 57,24 | 56,75 | 57,24 | 0,25% | 180,00 |
| 09.12.2025 | 57,22 | 57,22 | 57,10 | 57,10 | -1,65% | 48,00 |
| 08.12.2025 | 56,60 | 58,06 | 56,60 | 58,06 | 1,54% | 12,00 |
| 05.12.2025 | 56,67 | 57,18 | 56,50 | 57,18 | 0,95% | 696,00 |
| 04.12.2025 | 56,65 | 56,65 | 56,53 | 56,64 | -1,32% | 158,00 |
| 03.12.2025 | 58,31 | 58,31 | 57,40 | 57,40 | -3,84% | 146,00 |
| 02.12.2025 | 59,68 | 61,46 | 59,68 | 59,69 | -0,93% | 969,00 |
| 01.12.2025 | 58,90 | 60,25 | 58,90 | 60,25 | 2,43% | 250,00 |
| 28.11.2025 | 59,03 | 59,19 | 58,55 | 58,82 | -0,69% | - |
| 27.11.2025 | 59,23 | 59,23 | 59,23 | 59,23 | 1,06% | 42,00 |