70,940€
-1,43%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 72,04 | 72,26 | 70,48 | 70,95 | -1,42% | 52,00 |
| 17.09.2024 | 70,91 | 72,83 | 70,52 | 71,97 | 1,36% | 40,00 |
| 16.09.2024 | 70,71 | 71,46 | 70,35 | 71,01 | 0,27% | 143,00 |
| 13.09.2024 | 68,79 | 71,56 | 68,76 | 70,82 | 2,88% | - |
| 12.09.2024 | 68,93 | 69,30 | 67,89 | 68,84 | 0,04% | - |
| 11.09.2024 | 67,91 | 68,88 | 67,64 | 68,81 | 0,61% | - |
| 10.09.2024 | 69,56 | 70,25 | 67,90 | 68,39 | -1,91% | - |
| 09.09.2024 | 69,44 | 70,26 | 69,15 | 69,72 | 0,74% | 14,00 |
| 06.09.2024 | 69,41 | 70,52 | 68,89 | 69,21 | -0,20% | - |
| 05.09.2024 | 69,75 | 70,09 | 68,74 | 69,35 | -0,32% | 78,00 |
| 04.09.2024 | 68,33 | 70,45 | 68,13 | 69,57 | 1,32% | 15,00 |
| 03.09.2024 | 69,44 | 70,32 | 68,58 | 68,66 | -1,14% | 113,00 |
| 02.09.2024 | 69,57 | 69,71 | 69,29 | 69,45 | -0,27% | 51,00 |
| 30.08.2024 | 68,27 | 69,72 | 68,02 | 69,64 | 2,11% | 69,00 |
| 29.08.2024 | 67,80 | 69,00 | 67,69 | 68,20 | 0,63% | 63,00 |
| 28.08.2024 | 69,13 | 69,55 | 66,83 | 67,77 | -1,62% | 104,00 |
| 27.08.2024 | 69,15 | 69,45 | 68,60 | 68,88 | -0,39% | 82,00 |
| 26.08.2024 | 69,19 | 69,85 | 68,80 | 69,15 | -0,01% | - |
| 23.08.2024 | 69,41 | 69,88 | 68,45 | 69,16 | -0,32% | 1,00 |
| 22.08.2024 | 69,43 | 69,81 | 69,11 | 69,38 | 0,04% | - |
| 21.08.2024 | 68,49 | 69,83 | 68,44 | 69,35 | 1,48% | - |
| 20.08.2024 | 69,17 | 69,46 | 68,31 | 68,34 | -1,08% | 20,00 |
| 19.08.2024 | 68,81 | 69,81 | 68,75 | 69,08 | -0,17% | 35,00 |
| 16.08.2024 | 69,46 | 70,26 | 68,94 | 69,20 | -0,27% | 115,00 |
| 15.08.2024 | 67,41 | 70,01 | 66,96 | 69,39 | 3,20% | 118,00 |
| 14.08.2024 | 67,57 | 67,86 | 66,49 | 67,24 | -0,39% | 181,00 |
| 13.08.2024 | 67,70 | 68,48 | 66,99 | 67,50 | -0,11% | 261,00 |
| 12.08.2024 | 68,33 | 68,73 | 67,21 | 67,58 | -1,08% | 179,00 |
| 09.08.2024 | 70,51 | 70,88 | 68,21 | 68,32 | -2,66% | - |
| 08.08.2024 | 68,36 | 70,74 | 68,07 | 70,19 | 2,40% | 84,00 |
| 07.08.2024 | 72,19 | 73,38 | 67,87 | 68,54 | -1,76% | 244,00 |
| 06.08.2024 | 68,41 | 70,40 | 67,49 | 69,77 | 3,99% | 15,00 |
| 05.08.2024 | 69,61 | 69,80 | 64,47 | 67,10 | -4,59% | 476,00 |
| 02.08.2024 | 72,45 | 72,50 | 69,16 | 70,32 | -3,53% | 200,00 |
| 01.08.2024 | 76,44 | 76,88 | 72,50 | 72,90 | -4,77% | 253,00 |
| 31.07.2024 | 76,25 | 77,56 | 76,24 | 76,55 | 0,32% | 12,00 |
| 30.07.2024 | 76,27 | 76,60 | 75,72 | 76,31 | 0,10% | 1,00 |
| 29.07.2024 | 75,45 | 76,47 | 74,82 | 76,23 | 1,47% | 71,00 |
| 26.07.2024 | 74,39 | 75,42 | 73,75 | 75,12 | 1,21% | 109,00 |
| 25.07.2024 | 73,93 | 75,16 | 72,95 | 74,23 | -0,62% | 32,00 |
| 24.07.2024 | 76,57 | 77,47 | 74,41 | 74,69 | -2,68% | 82,00 |
| 23.07.2024 | 76,38 | 77,33 | 76,03 | 76,75 | 0,08% | 175,00 |
| 22.07.2024 | 76,67 | 77,52 | 75,92 | 76,69 | 0,21% | 301,00 |
| 19.07.2024 | 76,71 | 76,98 | 75,52 | 76,53 | -0,06% | 29,00 |
| 18.07.2024 | 77,79 | 78,18 | 76,27 | 76,58 | -1,45% | 4,00 |
| 17.07.2024 | 78,83 | 78,83 | 77,03 | 77,71 | -1,43% | - |
| 16.07.2024 | 77,78 | 79,07 | 76,63 | 78,84 | 1,62% | 105,00 |
| 15.07.2024 | 78,95 | 79,66 | 77,39 | 77,58 | -1,45% | 17,00 |
| 12.07.2024 | 78,23 | 79,30 | 77,91 | 78,72 | 1,08% | 47,00 |
| 11.07.2024 | 77,42 | 78,90 | 77,07 | 77,88 | 0,55% | 16,00 |
| 10.07.2024 | 78,31 | 78,91 | 77,33 | 77,46 | -1,20% | 80,00 |
| 09.07.2024 | 78,85 | 79,55 | 78,35 | 78,40 | -0,40% | 331,00 |
| 08.07.2024 | 80,02 | 80,59 | 78,68 | 78,71 | -1,75% | 133,00 |
| 05.07.2024 | 80,84 | 81,33 | 79,65 | 80,11 | -0,92% | 101,00 |
| 04.07.2024 | 80,91 | 81,26 | 80,85 | 80,86 | -0,09% | 24,00 |
| 03.07.2024 | 80,37 | 82,42 | 80,33 | 80,93 | 0,76% | 30,00 |
| 02.07.2024 | 81,64 | 82,01 | 80,15 | 80,32 | -1,60% | 5,00 |
| 01.07.2024 | 83,35 | 83,79 | 81,18 | 81,63 | -2,32% | 5,00 |
| 28.06.2024 | 83,29 | 84,08 | 83,21 | 83,57 | 0,46% | 67,00 |
| 27.06.2024 | 82,31 | 83,37 | 81,81 | 83,19 | 0,83% | 85,00 |
| 26.06.2024 | 82,49 | 83,09 | 82,05 | 82,51 | 0,16% | 10,00 |
| 25.06.2024 | 83,17 | 83,69 | 82,30 | 82,38 | -0,72% | 68,00 |
| 24.06.2024 | 83,89 | 84,16 | 82,74 | 82,97 | -1,29% | 2,00 |
| 21.06.2024 | 83,89 | 84,34 | 83,41 | 84,06 | 0,41% | - |
| 20.06.2024 | 82,94 | 84,63 | 82,65 | 83,71 | 1,16% | 80,00 |
| 19.06.2024 | 82,92 | 82,97 | 82,42 | 82,75 | -0,39% | 1,00 |
| 18.06.2024 | 82,91 | 83,27 | 82,22 | 83,07 | 0,45% | 12,00 |
| 17.06.2024 | 82,89 | 83,36 | 81,63 | 82,70 | -0,32% | 16,00 |
| 14.06.2024 | 84,09 | 84,58 | 82,27 | 82,97 | -1,55% | 44,00 |
| 13.06.2024 | 83,92 | 84,49 | 83,41 | 84,27 | 0,23% | 25,00 |
| 12.06.2024 | 85,48 | 86,41 | 83,40 | 84,08 | -1,64% | 64,00 |
| 11.06.2024 | 86,48 | 86,78 | 84,88 | 85,48 | -0,92% | 240,00 |
| 10.06.2024 | 86,63 | 86,94 | 85,32 | 86,28 | 0,00% | 25,00 |
| 07.06.2024 | 85,03 | 86,90 | 84,35 | 86,28 | 1,56% | 145,00 |
| 06.06.2024 | 85,75 | 86,17 | 84,89 | 84,95 | -0,97% | - |
| 05.06.2024 | 85,62 | 86,05 | 85,13 | 85,78 | 0,44% | 11,00 |
| 04.06.2024 | 87,00 | 87,21 | 85,17 | 85,41 | -1,85% | - |
| 03.06.2024 | 87,67 | 88,32 | 85,98 | 87,02 | -0,36% | 66,00 |
| 31.05.2024 | 86,12 | 87,38 | 84,66 | 87,33 | 2,22% | - |
| 30.05.2024 | 84,70 | 85,88 | 84,49 | 85,44 | -0,25% | - |
| 29.05.2024 | 85,88 | 86,09 | 84,74 | 85,65 | -0,52% | 10,00 |
| 28.05.2024 | 87,07 | 87,61 | 85,84 | 86,10 | -1,31% | 30,00 |
| 27.05.2024 | 87,21 | 87,25 | 86,75 | 87,25 | 0,03% | 4,00 |
| 24.05.2024 | 87,08 | 87,46 | 86,73 | 87,22 | 0,27% | 11,00 |
| 23.05.2024 | 88,29 | 89,29 | 86,69 | 86,98 | -1,32% | 182,00 |
| 22.05.2024 | 89,13 | 89,36 | 87,62 | 88,14 | -0,98% | - |
| 21.05.2024 | 89,78 | 90,27 | 88,88 | 89,02 | -0,76% | 100,00 |
| 20.05.2024 | 89,04 | 90,36 | 88,88 | 89,70 | 0,81% | - |
| 17.05.2024 | 89,18 | 89,77 | 88,79 | 88,98 | -0,46% | - |
| 16.05.2024 | 89,75 | 90,50 | 89,32 | 89,39 | -0,39% | 1,00 |
| 15.05.2024 | 90,64 | 91,32 | 89,40 | 89,74 | -0,98% | 4,00 |
| 14.05.2024 | 90,84 | 90,96 | 89,92 | 90,63 | -0,31% | - |
| 13.05.2024 | 89,55 | 91,24 | 89,45 | 90,91 | 1,53% | 10,00 |
| 10.05.2024 | 90,53 | 91,06 | 88,88 | 89,54 | -0,73% | 80,00 |
| 09.05.2024 | 88,95 | 90,76 | 88,83 | 90,20 | 1,33% | 50,00 |
| 08.05.2024 | 92,65 | 93,64 | 87,67 | 89,01 | -1,52% | 26,00 |
| 07.05.2024 | 91,14 | 91,31 | 89,61 | 90,39 | -0,60% | 81,00 |
| 06.05.2024 | 89,75 | 91,62 | 89,20 | 90,94 | 1,26% | 403,00 |
| 03.05.2024 | 89,29 | 90,05 | 88,21 | 89,80 | 1,14% | 100,00 |
| 02.05.2024 | 87,57 | 89,25 | 87,28 | 88,79 | 3,39% | 88,00 |