73,215€
0,70%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 86,11 | 87,39 | 84,91 | 86,56 | 0,50% | 239,00 |
| 24.02.2025 | 86,57 | 87,34 | 84,98 | 86,13 | -0,70% | 384,00 |
| 21.02.2025 | 89,05 | 89,94 | 85,86 | 86,73 | -2,67% | 471,00 |
| 20.02.2025 | 88,22 | 89,97 | 87,65 | 89,11 | 0,63% | 214,00 |
| 19.02.2025 | 87,71 | 88,80 | 86,47 | 88,56 | 1,34% | 383,00 |
| 18.02.2025 | 85,85 | 88,90 | 85,13 | 87,39 | 2,58% | 810,00 |
| 17.02.2025 | 84,73 | 86,07 | 84,65 | 85,19 | 0,75% | 154,00 |
| 14.02.2025 | 77,80 | 85,17 | 77,43 | 84,56 | 9,73% | 1.147,00 |
| 13.02.2025 | 76,70 | 78,83 | 76,23 | 77,06 | 2,22% | 766,00 |
| 12.02.2025 | 74,37 | 75,40 | 73,86 | 75,39 | 1,47% | 193,00 |
| 11.02.2025 | 76,53 | 76,90 | 74,27 | 74,30 | -3,03% | 396,00 |
| 10.02.2025 | 78,33 | 79,01 | 76,36 | 76,62 | -1,83% | 90,00 |
| 07.02.2025 | 77,77 | 79,23 | 77,49 | 78,05 | 0,61% | 95,00 |
| 06.02.2025 | 78,77 | 79,85 | 77,30 | 77,57 | -1,12% | 856,00 |
| 05.02.2025 | 79,67 | 79,73 | 77,95 | 78,45 | -2,04% | 218,00 |
| 04.02.2025 | 81,58 | 81,63 | 80,00 | 80,08 | -1,32% | 116,00 |
| 03.02.2025 | 83,17 | 84,09 | 80,89 | 81,15 | -2,70% | 717,00 |
| 31.01.2025 | 86,08 | 86,67 | 82,90 | 83,41 | -3,06% | 501,00 |
| 30.01.2025 | 83,77 | 86,13 | 82,89 | 86,04 | 6,51% | 183,00 |
| 29.01.2025 | 80,89 | 82,14 | 80,74 | 80,78 | -0,09% | - |
| 28.01.2025 | 80,70 | 81,61 | 79,43 | 80,85 | 0,02% | 90,00 |
| 27.01.2025 | 80,15 | 81,35 | 79,06 | 80,83 | -0,18% | 121,00 |
| 24.01.2025 | 81,28 | 81,65 | 80,40 | 80,98 | -0,83% | 70,00 |
| 23.01.2025 | 81,72 | 82,62 | 80,99 | 81,66 | -0,12% | 290,00 |
| 22.01.2025 | 83,09 | 83,82 | 80,91 | 81,75 | -1,23% | 38,00 |
| 21.01.2025 | 81,72 | 83,61 | 81,32 | 82,77 | 1,56% | 203,00 |
| 20.01.2025 | 82,14 | 82,51 | 81,49 | 81,50 | -1,13% | 8,00 |
| 17.01.2025 | 80,30 | 82,90 | 80,20 | 82,43 | 3,18% | 294,00 |
| 16.01.2025 | 80,31 | 81,06 | 79,56 | 79,89 | -0,08% | 437,00 |
| 15.01.2025 | 79,51 | 81,19 | 79,29 | 79,95 | 0,74% | 176,00 |