82,100€
-0,07%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 81,44 | 82,67 | 81,10 | 82,38 | 0,32% | 67,00 |
| 14.05.2026 | 82,30 | 83,83 | 81,51 | 82,12 | -0,04% | 25,00 |
| 13.05.2026 | 83,08 | 83,75 | 80,77 | 82,15 | -0,98% | 20,00 |
| 12.05.2026 | 84,28 | 85,46 | 82,73 | 82,96 | -2,42% | 235,00 |
| 11.05.2026 | 86,97 | 87,29 | 83,27 | 85,02 | -1,33% | 499,00 |
| 08.05.2026 | 91,06 | 91,18 | 84,61 | 86,16 | -5,24% | 282,00 |
| 07.05.2026 | 91,65 | 91,83 | 89,86 | 90,93 | -0,94% | 2,00 |
| 06.05.2026 | 90,89 | 93,42 | 90,71 | 91,79 | 0,89% | - |
| 05.05.2026 | 88,74 | 91,14 | 88,43 | 90,98 | 3,39% | 2,00 |
| 04.05.2026 | 90,44 | 90,81 | 87,56 | 88,00 | -3,82% | 119,00 |
| 30.04.2026 | 89,05 | 91,79 | 88,74 | 91,50 | 1,83% | - |
| 29.04.2026 | 91,00 | 91,01 | 89,09 | 89,85 | -1,17% | - |
| 28.04.2026 | 90,03 | 91,53 | 89,20 | 90,92 | 0,46% | 55,00 |
| 27.04.2026 | 90,07 | 90,67 | 89,33 | 90,50 | 0,22% | 671,00 |
| 24.04.2026 | 90,40 | 91,15 | 89,88 | 90,30 | 0,42% | - |
| 23.04.2026 | 90,72 | 91,35 | 88,33 | 89,92 | -0,77% | 1,00 |
| 22.04.2026 | 92,12 | 92,74 | 89,93 | 90,62 | -1,33% | 3,00 |
| 21.04.2026 | 92,56 | 93,75 | 91,52 | 91,84 | -0,23% | 45,00 |
| 20.04.2026 | 92,25 | 92,78 | 90,39 | 92,05 | -1,04% | - |
| 17.04.2026 | 90,68 | 94,70 | 90,63 | 93,01 | 2,43% | 275,00 |
| 16.04.2026 | 90,66 | 91,47 | 89,89 | 90,80 | -0,14% | 1,00 |
| 15.04.2026 | 89,51 | 91,45 | 89,22 | 90,93 | 1,67% | 4,00 |
| 14.04.2026 | 87,56 | 89,79 | 87,47 | 89,44 | 2,37% | 71,00 |
| 13.04.2026 | 88,37 | 88,74 | 87,12 | 87,37 | -1,61% | 3,00 |
| 10.04.2026 | 89,72 | 89,97 | 88,49 | 88,80 | -0,70% | - |
| 09.04.2026 | 90,10 | 90,16 | 87,83 | 89,43 | -1,53% | 36,00 |
| 08.04.2026 | 88,76 | 92,18 | 88,56 | 90,82 | 4,54% | 10,00 |
| 07.04.2026 | 89,09 | 89,40 | 86,64 | 86,87 | -1,69% | 1,00 |
| 02.04.2026 | 87,72 | 88,54 | 86,36 | 88,36 | 0,45% | 15,00 |
| 01.04.2026 | 88,04 | 89,24 | 87,65 | 87,97 | 0,10% | 35,00 |
| 31.03.2026 | 85,03 | 88,13 | 84,78 | 87,88 | 3,83% | - |
| 30.03.2026 | 84,12 | 85,83 | 84,00 | 84,64 | 0,98% | - |
| 27.03.2026 | 86,58 | 86,63 | 83,79 | 83,81 | -2,97% | - |
| 26.03.2026 | 87,78 | 88,43 | 86,14 | 86,38 | -2,30% | 1,00 |
| 25.03.2026 | 90,60 | 90,77 | 86,97 | 88,41 | -0,02% | 346,00 |
| 24.03.2026 | 87,57 | 88,49 | 86,66 | 88,42 | 0,94% | - |
| 23.03.2026 | 85,73 | 90,31 | 85,45 | 87,60 | 1,66% | - |
| 20.03.2026 | 89,05 | 89,28 | 85,92 | 86,17 | -1,90% | 7,00 |
| 19.03.2026 | 88,56 | 88,92 | 87,27 | 87,84 | -1,14% | - |
| 18.03.2026 | 89,70 | 90,67 | 88,82 | 88,86 | -1,05% | - |
| 17.03.2026 | 87,30 | 91,36 | 86,96 | 89,80 | 2,66% | 30,00 |
| 16.03.2026 | 88,61 | 89,60 | 87,13 | 87,48 | -0,26% | 87,00 |
| 13.03.2026 | 85,62 | 88,83 | 85,42 | 87,71 | 1,98% | 1,00 |
| 12.03.2026 | 86,16 | 87,41 | 83,87 | 86,01 | -3,74% | 4,00 |
| 11.03.2026 | 88,42 | 90,25 | 88,19 | 89,35 | 1,13% | - |
| 10.03.2026 | 87,46 | 89,78 | 86,92 | 88,36 | 3,25% | 6,00 |
| 09.03.2026 | 86,61 | 87,13 | 83,38 | 85,57 | -2,60% | 1,00 |
| 06.03.2026 | 90,90 | 90,92 | 87,35 | 87,85 | -3,09% | - |
| 05.03.2026 | 88,94 | 90,70 | 88,35 | 90,65 | 2,49% | 91,00 |
| 04.03.2026 | 87,59 | 89,89 | 87,52 | 88,45 | 0,55% | - |
| 03.03.2026 | 87,91 | 89,04 | 85,86 | 87,97 | -0,55% | 71,00 |
| 02.03.2026 | 91,00 | 91,37 | 86,45 | 88,46 | -3,42% | 235,00 |
| 27.02.2026 | 92,99 | 93,15 | 89,92 | 91,59 | -1,67% | - |
| 26.02.2026 | 90,78 | 93,53 | 90,70 | 93,15 | 2,35% | - |
| 25.02.2026 | 92,35 | 93,79 | 89,69 | 91,02 | -2,64% | 317,00 |
| 24.02.2026 | 91,36 | 94,17 | 90,42 | 93,49 | 2,92% | 270,00 |
| 23.02.2026 | 96,27 | 97,03 | 89,24 | 90,83 | -6,94% | 30,00 |
| 20.02.2026 | 98,41 | 98,46 | 95,78 | 97,60 | 0,43% | 247,00 |
| 19.02.2026 | 98,76 | 98,81 | 96,97 | 97,19 | -1,65% | - |
| 18.02.2026 | 96,75 | 100,60 | 96,38 | 98,82 | 2,55% | 51,00 |
| 17.02.2026 | 95,37 | 99,06 | 95,01 | 96,36 | 0,62% | 1,00 |
| 16.02.2026 | 95,74 | 96,39 | 95,16 | 95,77 | 0,38% | 5,00 |
| 13.02.2026 | 87,00 | 96,89 | 86,67 | 95,41 | 4,05% | 140,00 |
| 12.02.2026 | 97,82 | 98,08 | 91,44 | 91,69 | -5,54% | - |
| 11.02.2026 | 98,30 | 99,64 | 96,77 | 97,07 | -1,07% | 9,00 |
| 10.02.2026 | 98,16 | 98,81 | 96,76 | 98,12 | 0,15% | - |
| 09.02.2026 | 99,58 | 100,11 | 97,94 | 97,97 | -1,82% | 11,00 |
| 06.02.2026 | 95,75 | 100,00 | 95,62 | 99,79 | 4,61% | 2,00 |
| 05.02.2026 | 97,01 | 97,07 | 94,22 | 95,39 | -0,61% | - |
| 04.02.2026 | 92,56 | 97,84 | 91,99 | 95,97 | 3,82% | 251,00 |
| 03.02.2026 | 92,68 | 93,55 | 91,30 | 92,44 | 0,05% | 348,00 |
| 02.02.2026 | 89,51 | 93,15 | 89,46 | 92,40 | 2,31% | - |
| 30.01.2026 | 90,71 | 91,88 | 89,79 | 90,31 | -0,20% | 8,00 |
| 29.01.2026 | 92,31 | 93,17 | 89,63 | 90,49 | -4,85% | 21,00 |
| 28.01.2026 | 95,21 | 96,98 | 94,87 | 95,10 | 0,83% | - |
| 27.01.2026 | 96,40 | 96,49 | 94,32 | 94,32 | -2,46% | - |
| 26.01.2026 | 95,66 | 97,57 | 95,39 | 96,70 | 0,45% | 68,00 |
| 23.01.2026 | 98,11 | 98,38 | 95,93 | 96,27 | -1,71% | 1,00 |
| 22.01.2026 | 97,85 | 99,44 | 97,41 | 97,95 | 0,34% | 80,00 |
| 21.01.2026 | 95,16 | 97,92 | 94,64 | 97,62 | 1,88% | 63,00 |
| 20.01.2026 | 96,80 | 96,98 | 95,67 | 95,81 | -1,54% | - |
| 19.01.2026 | 97,41 | 97,54 | 96,67 | 97,31 | -1,41% | 61,00 |
| 16.01.2026 | 101,36 | 101,94 | 98,66 | 98,70 | -2,03% | - |
| 15.01.2026 | 100,45 | 101,79 | 100,21 | 100,75 | 0,67% | - |
| 14.01.2026 | 99,79 | 100,08 | 97,85 | 100,08 | 0,02% | - |
| 13.01.2026 | 100,11 | 100,80 | 99,78 | 100,06 | -0,03% | - |
| 12.01.2026 | 100,45 | 101,72 | 99,86 | 100,09 | -1,11% | - |
| 09.01.2026 | 101,54 | 102,63 | 100,14 | 101,21 | -0,77% | 191,00 |
| 08.01.2026 | 99,31 | 102,68 | 99,26 | 102,00 | 2,32% | - |
| 07.01.2026 | 102,93 | 103,19 | 99,46 | 99,69 | -3,38% | - |
| 06.01.2026 | 102,20 | 103,86 | 101,29 | 103,18 | 0,17% | - |
| 05.01.2026 | 105,06 | 105,42 | 102,93 | 103,00 | -1,79% | - |
| 02.01.2026 | 102,44 | 104,88 | 102,34 | 104,88 | 0,98% | - |
| 30.12.2025 | 103,75 | 103,86 | 103,69 | 103,86 | -0,23% | - |
| 29.12.2025 | 104,95 | 105,23 | 103,03 | 104,10 | -1,70% | - |
| 23.12.2025 | 106,90 | 107,56 | 105,86 | 105,90 | -1,68% | 16,00 |
| 22.12.2025 | 109,50 | 109,58 | 107,03 | 107,71 | -0,80% | 13,00 |
| 19.12.2025 | 107,97 | 110,34 | 107,91 | 108,58 | 0,43% | - |
| 18.12.2025 | 107,01 | 109,22 | 106,93 | 108,11 | 1,18% | - |
| 17.12.2025 | 107,67 | 108,01 | 106,43 | 106,85 | -0,84% | - |