65,935€
-12,24%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 79,91 | 80,25 | 77,64 | 79,36 | -0,30% | 61,00 |
| 13.01.2025 | 79,15 | 80,88 | 78,68 | 79,60 | 0,40% | 7,00 |
| 10.01.2025 | 78,66 | 81,02 | 78,20 | 79,28 | 0,55% | 757,00 |
| 09.01.2025 | 78,64 | 78,91 | 78,51 | 78,85 | 0,27% | - |
| 08.01.2025 | 79,81 | 80,20 | 78,28 | 78,64 | -1,27% | 18,00 |
| 07.01.2025 | 81,22 | 82,32 | 79,23 | 79,66 | -2,14% | 32,00 |
| 06.01.2025 | 81,16 | 83,05 | 80,16 | 81,40 | 0,80% | 23,00 |
| 03.01.2025 | 81,75 | 83,50 | 80,47 | 80,76 | -1,09% | 93,00 |
| 02.01.2025 | 83,60 | 84,82 | 81,62 | 81,65 | -2,86% | 310,00 |
| 30.12.2024 | 84,77 | 85,24 | 84,05 | 84,05 | -1,07% | 168,00 |
| 27.12.2024 | 85,71 | 85,76 | 84,47 | 84,96 | 0,34% | 81,00 |
| 23.12.2024 | 85,64 | 86,15 | 84,36 | 84,68 | -0,75% | 113,00 |
| 20.12.2024 | 84,96 | 86,37 | 83,97 | 85,32 | 0,26% | 259,00 |
| 19.12.2024 | 85,45 | 87,25 | 84,30 | 85,09 | -0,48% | 278,00 |
| 18.12.2024 | 87,63 | 88,56 | 85,19 | 85,50 | -2,55% | 68,00 |
| 17.12.2024 | 85,31 | 88,21 | 84,61 | 87,74 | 2,93% | 217,00 |
| 16.12.2024 | 89,96 | 90,36 | 85,18 | 85,24 | -5,39% | 81,00 |
| 13.12.2024 | 89,45 | 90,94 | 88,45 | 90,10 | 0,88% | 170,00 |
| 12.12.2024 | 90,54 | 91,55 | 89,19 | 89,31 | -1,56% | 212,00 |
| 11.12.2024 | 90,27 | 91,18 | 89,86 | 90,72 | 0,62% | 24,00 |
| 10.12.2024 | 90,77 | 91,76 | 89,15 | 90,17 | -0,90% | 241,00 |
| 09.12.2024 | 89,47 | 94,10 | 89,42 | 90,98 | 1,87% | 728,00 |
| 06.12.2024 | 89,24 | 90,77 | 89,05 | 89,31 | 0,15% | 409,00 |
| 05.12.2024 | 90,07 | 90,66 | 89,00 | 89,18 | -1,03% | 196,00 |
| 04.12.2024 | 89,17 | 90,62 | 88,44 | 90,11 | 1,01% | 90,00 |
| 03.12.2024 | 91,71 | 91,82 | 88,72 | 89,21 | -2,65% | 240,00 |
| 02.12.2024 | 89,60 | 92,96 | 89,52 | 91,64 | 2,58% | 18,00 |
| 29.11.2024 | 86,34 | 90,13 | 86,34 | 89,33 | 3,27% | 268,00 |
| 28.11.2024 | 85,67 | 86,50 | 85,66 | 86,50 | -0,19% | 85,00 |
| 27.11.2024 | 89,42 | 89,68 | 86,65 | 86,67 | -1,08% | 232,00 |
| 26.11.2024 | 88,74 | 89,56 | 87,51 | 87,62 | -1,51% | 418,00 |
| 25.11.2024 | 87,13 | 89,51 | 86,74 | 88,96 | 1,48% | 3,00 |
| 22.11.2024 | 87,24 | 88,86 | 87,20 | 87,66 | 0,10% | 74,00 |
| 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 |