88,295€
0,83%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 87,24 | 88,66 | 87,20 | 88,28 | 0,81% | 14,00 |
| 21.11.2024 | 86,65 | 87,66 | 85,29 | 87,57 | 1,21% | 22,00 |
| 20.11.2024 | 86,55 | 87,25 | 85,72 | 86,52 | 0,49% | 215,00 |
| 19.11.2024 | 85,12 | 86,17 | 83,88 | 86,10 | 0,84% | 208,00 |
| 18.11.2024 | 86,86 | 87,40 | 84,92 | 85,38 | -1,16% | 920,00 |
| 15.11.2024 | 88,79 | 89,01 | 85,00 | 86,38 | -2,46% | 1.211,00 |
| 14.11.2024 | 80,76 | 89,95 | 80,43 | 88,56 | 9,08% | 279,00 |
| 13.11.2024 | 81,08 | 81,51 | 80,02 | 81,19 | 0,88% | 597,00 |
| 12.11.2024 | 80,13 | 81,17 | 79,63 | 80,49 | -0,84% | 104,00 |
| 11.11.2024 | 79,31 | 82,71 | 79,05 | 81,17 | 3,32% | 90,00 |
| 08.11.2024 | 80,54 | 80,59 | 78,37 | 78,56 | -2,52% | 248,00 |
| 07.11.2024 | 81,03 | 82,38 | 79,02 | 80,59 | 1,52% | 243,00 |
| 06.11.2024 | 79,88 | 82,11 | 79,20 | 79,39 | 0,01% | 318,00 |
| 05.11.2024 | 86,17 | 86,58 | 78,72 | 79,38 | -9,68% | 1.211,00 |
| 04.11.2024 | 88,22 | 88,71 | 87,17 | 87,89 | -0,49% | 80,00 |
| 01.11.2024 | 88,55 | 89,72 | 88,09 | 88,32 | 0,01% | 113,00 |
| 31.10.2024 | 89,99 | 90,39 | 88,27 | 88,31 | -2,22% | 7,00 |
| 30.10.2024 | 90,35 | 91,73 | 89,96 | 90,31 | -1,36% | 200,00 |
| 29.10.2024 | 90,81 | 93,53 | 90,78 | 91,56 | 0,44% | 396,00 |
| 28.10.2024 | 91,30 | 91,90 | 90,76 | 91,16 | 0,48% | - |
| 25.10.2024 | 91,46 | 91,85 | 90,55 | 90,72 | 0,36% | 40,00 |
| 24.10.2024 | 90,86 | 92,03 | 89,78 | 90,40 | -0,18% | 102,00 |
| 23.10.2024 | 92,62 | 92,69 | 90,39 | 90,56 | -1,65% | 92,00 |
| 22.10.2024 | 91,25 | 92,34 | 89,80 | 92,07 | 1,19% | 204,00 |
| 21.10.2024 | 90,38 | 91,47 | 89,54 | 90,99 | -0,66% | 82,00 |
| 18.10.2024 | 93,60 | 93,72 | 91,30 | 91,59 | 1,24% | 130,00 |
| 17.10.2024 | 91,94 | 92,92 | 89,59 | 90,46 | -1,92% | 345,00 |
| 16.10.2024 | 91,14 | 93,28 | 90,80 | 92,24 | 1,24% | 80,00 |
| 15.10.2024 | 95,53 | 95,58 | 90,73 | 91,11 | -4,46% | 443,00 |
| 14.10.2024 | 95,84 | 96,09 | 93,74 | 95,36 | -0,44% | 696,00 |
| 11.10.2024 | 94,89 | 97,22 | 94,54 | 95,78 | 0,99% | 461,00 |
| 10.10.2024 | 95,14 | 96,03 | 94,00 | 94,84 | -0,46% | 396,00 |
| 09.10.2024 | 93,65 | 95,84 | 92,71 | 95,27 | 1,58% | 123,00 |
| 08.10.2024 | 95,50 | 95,58 | 90,00 | 93,79 | -3,26% | 189,00 |
| 07.10.2024 | 95,87 | 100,20 | 95,87 | 96,95 | 0,83% | 755,00 |
| 04.10.2024 | 93,53 | 97,30 | 93,43 | 96,15 | 4,31% | 376,00 |
| 03.10.2024 | 92,48 | 92,51 | 89,61 | 92,17 | -0,18% | 20,00 |
| 02.10.2024 | 89,36 | 92,54 | 89,34 | 92,34 | 2,70% | 350,00 |
| 01.10.2024 | 85,96 | 90,12 | 85,67 | 89,91 | 4,33% | 517,00 |
| 30.09.2024 | 87,35 | 91,11 | 85,62 | 86,18 | -1,54% | 437,00 |
| 27.09.2024 | 82,44 | 87,62 | 82,44 | 87,53 | 7,55% | 462,00 |
| 26.09.2024 | 75,81 | 81,95 | 75,77 | 81,38 | 7,65% | 393,00 |
| 25.09.2024 | 75,06 | 76,19 | 74,00 | 75,60 | 0,36% | 112,00 |
| 24.09.2024 | 72,55 | 77,29 | 72,51 | 75,33 | 4,45% | 566,00 |
| 23.09.2024 | 71,17 | 72,56 | 71,17 | 72,12 | 0,95% | 3,00 |
| 20.09.2024 | 71,77 | 72,20 | 70,46 | 71,44 | -0,54% | - |
| 19.09.2024 | 71,15 | 72,73 | 71,07 | 71,82 | 1,23% | 109,00 |
| 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 |