91,855€
-2,68%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 94,43 | 94,50 | 91,71 | 91,86 | -2,68% | 16,00 |
| 17.07.2025 | 94,55 | 95,13 | 93,94 | 94,38 | 0,05% | 464,00 |
| 16.07.2025 | 95,35 | 96,53 | 93,78 | 94,34 | -1,42% | 150,00 |
| 15.07.2025 | 95,27 | 95,94 | 94,81 | 95,69 | 0,56% | 1,00 |
| 14.07.2025 | 94,73 | 95,18 | 93,70 | 95,16 | 0,05% | 126,00 |
| 11.07.2025 | 95,50 | 95,82 | 94,68 | 95,12 | -0,65% | - |
| 10.07.2025 | 93,57 | 96,06 | 93,15 | 95,74 | 1,89% | 351,00 |
| 09.07.2025 | 94,00 | 94,34 | 92,22 | 93,96 | -0,34% | 262,00 |
| 08.07.2025 | 92,66 | 95,35 | 92,08 | 94,29 | 1,72% | 297,00 |
| 07.07.2025 | 89,24 | 93,02 | 89,17 | 92,70 | 4,20% | 297,00 |
| 04.07.2025 | 89,65 | 89,65 | 88,60 | 88,96 | -0,89% | 43,00 |
| 03.07.2025 | 88,80 | 90,72 | 88,23 | 89,76 | 1,21% | 129,00 |
| 02.07.2025 | 86,70 | 88,91 | 86,33 | 88,69 | 2,54% | 334,00 |
| 01.07.2025 | 79,33 | 87,08 | 79,33 | 86,49 | 8,65% | 894,00 |
| 30.06.2025 | 81,10 | 81,14 | 79,27 | 79,61 | -1,61% | - |
| 27.06.2025 | 79,40 | 80,91 | 78,98 | 80,91 | 2,29% | 1.271,00 |
| 26.06.2025 | 78,79 | 79,85 | 78,18 | 79,09 | 0,29% | - |
| 25.06.2025 | 78,33 | 80,01 | 78,14 | 78,86 | 0,64% | - |
| 24.06.2025 | 78,10 | 78,53 | 77,39 | 78,36 | 1,08% | 15,00 |
| 23.06.2025 | 76,79 | 78,13 | 75,75 | 77,53 | 0,91% | 89,00 |
| 20.06.2025 | 75,28 | 77,07 | 75,13 | 76,83 | 2,51% | 23,00 |
| 19.06.2025 | 75,66 | 75,69 | 74,91 | 74,95 | -1,02% | 19,00 |
| 18.06.2025 | 75,95 | 76,64 | 75,41 | 75,72 | -0,41% | 407,00 |
| 17.06.2025 | 76,36 | 77,00 | 75,57 | 76,04 | -0,81% | 562,00 |
| 16.06.2025 | 73,04 | 76,96 | 72,96 | 76,66 | 5,09% | - |
| 13.06.2025 | 74,41 | 75,00 | 72,32 | 72,94 | -3,01% | 123,00 |
| 12.06.2025 | 75,70 | 75,90 | 73,70 | 75,21 | -1,35% | 94,00 |
| 11.06.2025 | 75,63 | 76,90 | 75,33 | 76,24 | 0,50% | 7,00 |
| 10.06.2025 | 74,14 | 76,29 | 73,90 | 75,86 | 2,29% | 101,00 |
| 09.06.2025 | 72,80 | 74,53 | 72,80 | 74,16 | 1,46% | 359,00 |
| 06.06.2025 | 72,99 | 74,36 | 72,55 | 73,10 | 0,54% | 1,00 |
| 05.06.2025 | 75,39 | 76,22 | 72,21 | 72,71 | -3,66% | 319,00 |
| 04.06.2025 | 77,23 | 77,54 | 75,09 | 75,47 | -2,23% | 24,00 |
| 03.06.2025 | 76,63 | 77,56 | 75,26 | 77,19 | 0,68% | 31,00 |
| 02.06.2025 | 79,15 | 81,37 | 76,30 | 76,67 | -3,87% | 38,00 |
| 30.05.2025 | 79,88 | 80,55 | 78,77 | 79,76 | -0,06% | 1,00 |
| 29.05.2025 | 82,21 | 82,21 | 79,51 | 79,80 | -0,84% | - |
| 28.05.2025 | 81,69 | 82,22 | 80,38 | 80,48 | -1,36% | 3,00 |
| 27.05.2025 | 80,31 | 82,23 | 79,94 | 81,59 | 1,44% | 1,00 |
| 26.05.2025 | 79,97 | 80,78 | 79,97 | 80,43 | 1,02% | 70,00 |
| 23.05.2025 | 80,22 | 80,49 | 78,76 | 79,62 | -1,23% | 207,00 |
| 22.05.2025 | 80,89 | 81,39 | 79,33 | 80,61 | -0,22% | 231,00 |
| 21.05.2025 | 82,39 | 82,81 | 80,39 | 80,79 | -2,76% | 218,00 |
| 20.05.2025 | 85,50 | 86,10 | 82,72 | 83,08 | -3,24% | 299,00 |
| 19.05.2025 | 84,81 | 86,28 | 83,93 | 85,86 | -1,07% | 237,00 |
| 16.05.2025 | 86,86 | 87,45 | 86,31 | 86,79 | -0,40% | 112,00 |
| 15.05.2025 | 86,76 | 88,31 | 85,95 | 87,13 | -0,17% | 250,00 |
| 14.05.2025 | 86,60 | 87,28 | 85,46 | 87,28 | 0,79% | 703,00 |
| 13.05.2025 | 85,30 | 86,83 | 84,61 | 86,60 | 0,89% | 386,00 |
| 12.05.2025 | 79,46 | 86,16 | 79,46 | 85,84 | 9,79% | 725,00 |
| 09.05.2025 | 77,20 | 78,29 | 76,88 | 78,18 | 1,31% | 51,00 |
| 08.05.2025 | 75,14 | 78,19 | 74,19 | 77,17 | 3,72% | 876,00 |
| 07.05.2025 | 73,38 | 76,39 | 72,40 | 74,40 | 1,15% | 277,00 |
| 06.05.2025 | 73,88 | 74,45 | 72,48 | 73,56 | 0,27% | 402,00 |
| 05.05.2025 | 72,35 | 74,78 | 71,65 | 73,36 | 0,50% | 275,00 |
| 02.05.2025 | 70,81 | 73,37 | 70,14 | 72,99 | 2,96% | 102,00 |
| 30.04.2025 | 71,42 | 71,76 | 69,35 | 70,89 | -1,14% | - |
| 29.04.2025 | 72,23 | 72,42 | 71,00 | 71,71 | -0,44% | - |
| 28.04.2025 | 71,80 | 73,29 | 71,73 | 72,03 | -0,28% | 15,00 |
| 25.04.2025 | 72,33 | 72,56 | 71,40 | 72,24 | 0,76% | 101,00 |
| 24.04.2025 | 69,58 | 71,86 | 68,99 | 71,69 | 2,50% | 72,00 |
| 23.04.2025 | 69,72 | 71,72 | 68,65 | 69,94 | 3,79% | 302,00 |
| 22.04.2025 | 64,86 | 67,80 | 64,83 | 67,39 | 2,76% | 25,00 |
| 17.04.2025 | 65,50 | 66,30 | 64,82 | 65,58 | 1,24% | 111,00 |
| 16.04.2025 | 65,07 | 65,94 | 63,69 | 64,78 | -2,50% | - |
| 15.04.2025 | 64,63 | 66,96 | 64,54 | 66,44 | 2,48% | 76,00 |
| 14.04.2025 | 64,95 | 66,05 | 63,13 | 64,83 | 0,45% | 416,00 |
| 11.04.2025 | 64,83 | 65,39 | 62,46 | 64,54 | -0,19% | 20,00 |
| 10.04.2025 | 69,14 | 69,46 | 61,97 | 64,67 | -6,82% | 317,00 |
| 09.04.2025 | 59,52 | 70,11 | 58,70 | 69,40 | 15,05% | 574,00 |
| 08.04.2025 | 63,28 | 65,19 | 59,58 | 60,32 | -3,05% | 280,00 |
| 07.04.2025 | 61,30 | 66,01 | 60,12 | 62,22 | -3,03% | 542,00 |
| 04.04.2025 | 65,62 | 66,04 | 60,30 | 64,16 | -3,00% | 990,00 |
| 03.04.2025 | 69,88 | 72,07 | 65,51 | 66,15 | -11,97% | 1.104,00 |
| 02.04.2025 | 76,50 | 76,77 | 75,13 | 75,14 | -2,04% | 4,00 |
| 01.04.2025 | 76,88 | 77,84 | 75,52 | 76,70 | -0,69% | 616,00 |
| 31.03.2025 | 75,65 | 77,44 | 74,16 | 77,24 | 1,48% | 161,00 |
| 28.03.2025 | 79,63 | 80,13 | 75,48 | 76,11 | -4,64% | 281,00 |
| 27.03.2025 | 79,84 | 81,23 | 79,24 | 79,81 | -0,05% | - |
| 26.03.2025 | 80,15 | 80,47 | 79,09 | 79,85 | 0,18% | 253,00 |
| 25.03.2025 | 78,60 | 82,56 | 78,39 | 79,71 | 1,46% | 440,00 |
| 24.03.2025 | 77,21 | 78,99 | 76,79 | 78,56 | 2,76% | 36,00 |
| 21.03.2025 | 76,78 | 76,87 | 74,11 | 76,45 | -0,18% | 88,00 |
| 20.03.2025 | 78,34 | 78,67 | 76,47 | 76,59 | -1,86% | 252,00 |
| 19.03.2025 | 78,33 | 78,74 | 77,62 | 78,04 | -0,08% | - |
| 18.03.2025 | 78,99 | 79,58 | 77,56 | 78,10 | -1,31% | 130,00 |
| 17.03.2025 | 78,88 | 80,26 | 78,53 | 79,14 | -0,11% | 327,00 |
| 14.03.2025 | 77,12 | 79,73 | 76,77 | 79,23 | 3,31% | 429,00 |
| 13.03.2025 | 78,61 | 79,22 | 76,52 | 76,69 | -2,62% | 61,00 |
| 12.03.2025 | 80,43 | 81,30 | 76,49 | 78,75 | -1,84% | 98,00 |
| 11.03.2025 | 81,40 | 82,51 | 78,67 | 80,23 | -2,13% | - |
| 10.03.2025 | 81,52 | 82,84 | 79,71 | 81,98 | 0,18% | 74,00 |
| 07.03.2025 | 81,59 | 82,07 | 79,13 | 81,83 | 0,20% | 118,00 |
| 06.03.2025 | 83,88 | 83,96 | 81,67 | 81,67 | -2,83% | 498,00 |
| 05.03.2025 | 83,50 | 84,06 | 81,40 | 84,05 | 2,51% | 370,00 |
| 04.03.2025 | 85,01 | 85,08 | 81,42 | 81,99 | -3,33% | 380,00 |
| 03.03.2025 | 86,74 | 89,13 | 84,61 | 84,81 | -1,49% | 236,00 |
| 28.02.2025 | 84,96 | 86,49 | 83,95 | 86,10 | 1,61% | 334,00 |
| 27.02.2025 | 87,36 | 87,91 | 84,23 | 84,73 | -2,36% | 445,00 |
| 26.02.2025 | 87,19 | 88,90 | 86,54 | 86,78 | 0,26% | 321,00 |