112,650€
3,36%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 108,58 | 112,39 | 108,06 | 112,01 | 2,77% | 52,00 |
| 30.09.2025 | 112,79 | 113,07 | 108,91 | 108,99 | -3,50% | - |
| 29.09.2025 | 110,53 | 114,34 | 109,97 | 112,94 | 2,42% | 139,00 |
| 26.09.2025 | 107,75 | 110,44 | 107,42 | 110,27 | 2,18% | 336,00 |
| 25.09.2025 | 107,35 | 108,25 | 106,51 | 107,92 | 0,38% | 10,00 |
| 24.09.2025 | 108,23 | 109,00 | 106,97 | 107,51 | -0,83% | 150,00 |
| 23.09.2025 | 106,80 | 109,71 | 106,30 | 108,41 | 1,24% | 7,00 |
| 22.09.2025 | 110,39 | 110,82 | 106,42 | 107,08 | -2,70% | 97,00 |
| 19.09.2025 | 109,36 | 111,26 | 109,22 | 110,05 | 0,77% | 909,00 |
| 18.09.2025 | 104,93 | 109,47 | 104,67 | 109,21 | 5,45% | 196,00 |
| 17.09.2025 | 101,80 | 104,88 | 101,76 | 103,57 | 1,80% | 5,00 |
| 16.09.2025 | 104,43 | 104,43 | 101,24 | 101,74 | -3,13% | 71,00 |
| 15.09.2025 | 103,65 | 105,06 | 101,78 | 105,03 | 1,34% | 2,00 |
| 12.09.2025 | 105,62 | 105,62 | 102,85 | 103,64 | -1,32% | - |
| 11.09.2025 | 104,46 | 106,04 | 103,50 | 105,03 | 0,00% | 90,00 |
| 10.09.2025 | 105,27 | 105,50 | 103,71 | 105,03 | 1,18% | 120,00 |
| 09.09.2025 | 104,25 | 104,64 | 103,40 | 103,80 | -1,12% | 60,00 |
| 08.09.2025 | 103,23 | 106,24 | 102,32 | 104,98 | 1,87% | - |
| 05.09.2025 | 105,70 | 105,80 | 102,42 | 103,05 | -2,31% | 400,00 |
| 04.09.2025 | 107,77 | 108,60 | 104,80 | 105,49 | -2,01% | 262,00 |
| 03.09.2025 | 107,84 | 108,87 | 107,11 | 107,65 | -0,11% | 146,00 |
| 02.09.2025 | 108,02 | 108,20 | 105,45 | 107,77 | -0,31% | 216,00 |
| 01.09.2025 | 108,12 | 108,50 | 107,66 | 108,10 | -0,23% | 66,00 |
| 29.08.2025 | 109,21 | 110,14 | 107,27 | 108,35 | -0,18% | 632,00 |
| 28.08.2025 | 105,57 | 108,58 | 105,57 | 108,55 | 2,45% | 270,00 |
| 27.08.2025 | 102,54 | 107,82 | 102,20 | 105,95 | 3,56% | 43,00 |
| 26.08.2025 | 101,66 | 102,46 | 101,17 | 102,31 | 0,35% | 522,00 |
| 25.08.2025 | 97,63 | 102,09 | 97,37 | 101,95 | 4,53% | 253,00 |
| 22.08.2025 | 95,65 | 97,92 | 95,30 | 97,54 | 2,06% | 152,00 |
| 21.08.2025 | 95,77 | 96,40 | 95,12 | 95,57 | -0,11% | 3,00 |
| 20.08.2025 | 96,66 | 97,48 | 95,07 | 95,68 | -1,30% | 261,00 |
| 19.08.2025 | 92,91 | 96,94 | 92,50 | 96,94 | 4,54% | 1,00 |
| 18.08.2025 | 93,41 | 93,80 | 92,45 | 92,73 | -0,94% | 60,00 |
| 15.08.2025 | 95,71 | 96,03 | 93,52 | 93,61 | -2,12% | 25,00 |
| 14.08.2025 | 95,39 | 95,84 | 94,32 | 95,64 | 0,10% | 221,00 |
| 13.08.2025 | 95,43 | 97,07 | 93,83 | 95,54 | -0,89% | 801,00 |
| 12.08.2025 | 93,47 | 96,43 | 93,36 | 96,40 | 2,95% | 30,00 |
| 11.08.2025 | 91,27 | 93,65 | 91,25 | 93,64 | 2,46% | 154,00 |
| 08.08.2025 | 90,19 | 92,17 | 87,98 | 91,39 | -0,61% | 54,00 |
| 07.08.2025 | 92,06 | 92,98 | 90,77 | 91,95 | -0,07% | 7,00 |
| 06.08.2025 | 93,36 | 93,94 | 91,82 | 92,02 | -1,13% | 10,00 |
| 05.08.2025 | 92,90 | 93,53 | 91,82 | 93,07 | 0,58% | 1,00 |
| 04.08.2025 | 93,63 | 94,47 | 91,99 | 92,54 | -0,80% | 157,00 |
| 01.08.2025 | 95,15 | 95,54 | 92,09 | 93,28 | -2,37% | 157,00 |
| 31.07.2025 | 96,61 | 96,82 | 94,73 | 95,55 | -0,31% | 273,00 |
| 30.07.2025 | 94,08 | 96,60 | 93,83 | 95,84 | 1,23% | 27,00 |
| 29.07.2025 | 96,32 | 96,95 | 93,93 | 94,68 | -1,36% | 216,00 |
| 28.07.2025 | 93,18 | 96,14 | 93,18 | 95,99 | 3,01% | 83,00 |
| 25.07.2025 | 92,47 | 93,69 | 91,80 | 93,19 | 1,10% | - |
| 24.07.2025 | 92,45 | 93,77 | 92,00 | 92,18 | 0,84% | 11,00 |
| 23.07.2025 | 92,05 | 92,84 | 91,02 | 91,41 | -0,25% | 11,00 |
| 22.07.2025 | 90,61 | 91,99 | 90,61 | 91,64 | 0,80% | 343,00 |
| 21.07.2025 | 91,90 | 92,31 | 89,72 | 90,91 | -1,03% | 65,00 |
| 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 |