67,210€
0,12%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,18 | 68,55 | 66,61 | 67,09 | 0,08% | 35,00 |
| 08.10.2026 | 67,04 | 67,33 | 66,09 | 67,04 | -0,24% | 620,00 |
| 07.10.2026 | 68,43 | 68,96 | 66,73 | 67,20 | -1,42% | 459,00 |
| 06.10.2026 | 69,18 | 70,33 | 68,06 | 68,17 | -0,87% | 1.030,00 |
| 05.10.2026 | 67,91 | 70,22 | 67,64 | 68,77 | 1,65% | 21,00 |
| 02.10.2026 | 68,99 | 69,89 | 67,43 | 67,65 | -1,51% | 362,00 |
| 01.10.2026 | 70,67 | 70,95 | 67,88 | 68,69 | -2,05% | 13,00 |
| 30.09.2026 | 69,21 | 70,96 | 68,42 | 70,13 | 1,87% | 482,00 |
| 29.09.2026 | 70,72 | 71,62 | 68,56 | 68,84 | -2,22% | 207,00 |
| 28.09.2026 | 71,08 | 71,98 | 69,95 | 70,40 | -1,12% | - |
| 25.09.2026 | 70,53 | 71,66 | 70,36 | 71,20 | 0,93% | 305,00 |
| 24.09.2026 | 71,28 | 71,80 | 67,77 | 70,54 | -1,20% | 224,00 |
| 23.09.2026 | 72,48 | 72,90 | 70,91 | 71,40 | -1,29% | 768,00 |
| 22.09.2026 | 72,79 | 74,51 | 72,10 | 72,34 | -0,34% | 52,00 |
| 21.09.2026 | 71,35 | 73,56 | 70,86 | 72,59 | 2,31% | 392,00 |
| 18.09.2026 | 72,62 | 72,92 | 70,88 | 70,95 | -2,18% | 271,00 |
| 17.09.2026 | 73,94 | 74,58 | 72,53 | 72,53 | -1,23% | 121,00 |
| 16.09.2026 | 75,32 | 75,80 | 72,91 | 73,43 | -3,03% | 120,00 |
| 15.09.2026 | 75,89 | 76,64 | 75,54 | 75,73 | 0,01% | 19,00 |
| 14.09.2026 | 75,52 | 77,10 | 75,26 | 75,72 | 0,01% | - |
| 11.09.2026 | 76,44 | 77,71 | 74,95 | 75,71 | -0,93% | 171,00 |
| 10.09.2026 | 77,56 | 77,95 | 76,01 | 76,42 | -1,61% | 67,00 |
| 09.09.2026 | 79,34 | 79,49 | 77,18 | 77,67 | -2,17% | - |
| 08.09.2026 | 78,55 | 79,68 | 77,84 | 79,39 | 0,97% | 1,00 |
| 07.09.2026 | 78,78 | 78,84 | 78,53 | 78,63 | -0,48% | - |
| 04.09.2026 | 78,80 | 79,70 | 78,49 | 79,01 | -0,04% | 10,00 |
| 03.09.2026 | 78,96 | 79,32 | 77,28 | 79,04 | -0,55% | 364,00 |
| 02.09.2026 | 78,13 | 80,08 | 78,02 | 79,48 | 1,42% | - |
| 01.09.2026 | 79,40 | 79,83 | 77,26 | 78,37 | -0,08% | 9.736,00 |
| 31.08.2026 | 82,03 | 82,21 | 78,22 | 78,43 | -4,62% | 310,00 |
| 28.08.2026 | 80,70 | 82,85 | 80,33 | 82,22 | 2,08% | 88,00 |
| 27.08.2026 | 84,05 | 84,39 | 80,52 | 80,55 | -3,65% | 60,00 |
| 26.08.2026 | 84,56 | 84,71 | 83,55 | 83,60 | -1,05% | 383,00 |
| 25.08.2026 | 85,44 | 85,93 | 84,07 | 84,49 | -0,89% | 5,00 |
| 24.08.2026 | 85,70 | 86,76 | 84,83 | 85,25 | -0,79% | - |
| 21.08.2026 | 85,24 | 86,75 | 85,24 | 85,93 | 0,70% | - |
| 20.08.2026 | 85,80 | 85,90 | 83,15 | 85,33 | -0,45% | 68,00 |
| 19.08.2026 | 87,25 | 87,60 | 84,48 | 85,72 | -2,66% | 2,00 |
| 18.08.2026 | 88,59 | 89,53 | 87,73 | 88,06 | -0,94% | 2,00 |
| 17.08.2026 | 88,68 | 88,98 | 87,29 | 88,90 | 0,33% | 218,00 |
| 14.08.2026 | 88,52 | 88,96 | 87,77 | 88,61 | -0,19% | - |
| 13.08.2026 | 89,47 | 89,79 | 87,91 | 88,77 | -1,50% | - |
| 12.08.2026 | 90,22 | 93,40 | 89,68 | 90,12 | -0,57% | 6.606,00 |
| 11.08.2026 | 88,87 | 90,84 | 88,58 | 90,64 | 2,21% | 18,00 |
| 10.08.2026 | 88,93 | 89,37 | 87,75 | 88,68 | -0,05% | 45,00 |
| 07.08.2026 | 88,09 | 89,13 | 86,50 | 88,72 | 0,43% | 42,00 |
| 06.08.2026 | 88,09 | 89,02 | 87,20 | 88,34 | 0,68% | - |
| 05.08.2026 | 88,87 | 94,39 | 87,74 | 87,74 | 3,86% | - |
| 04.08.2026 | 85,74 | 85,94 | 84,12 | 84,48 | -0,89% | - |
| 03.08.2026 | 86,63 | 87,20 | 84,48 | 85,24 | -0,85% | 2,00 |
| 31.07.2026 | 87,97 | 88,00 | 84,86 | 85,97 | -1,44% | - |
| 30.07.2026 | 86,68 | 87,85 | 86,37 | 87,23 | 1,45% | 80,00 |
| 29.07.2026 | 86,73 | 87,21 | 85,71 | 85,99 | -1,10% | - |
| 28.07.2026 | 87,40 | 88,09 | 86,62 | 86,95 | -0,64% | - |
| 27.07.2026 | 85,75 | 88,62 | 85,64 | 87,51 | 2,96% | - |
| 24.07.2026 | 84,98 | 86,25 | 84,77 | 84,99 | 0,31% | 43,00 |
| 23.07.2026 | 82,41 | 85,74 | 81,72 | 84,73 | 2,39% | 187,00 |
| 22.07.2026 | 82,81 | 83,49 | 82,32 | 82,76 | -0,76% | 5,00 |
| 21.07.2026 | 84,24 | 84,29 | 82,89 | 83,39 | -0,63% | 11,00 |
| 20.07.2026 | 84,45 | 85,50 | 83,54 | 83,91 | -0,36% | - |
| 17.07.2026 | 85,03 | 85,42 | 84,07 | 84,22 | -0,46% | 2,00 |
| 16.07.2026 | 84,64 | 84,69 | 84,58 | 84,60 | 0,53% | - |
| 15.07.2026 | 84,07 | 84,97 | 83,70 | 84,16 | 0,20% | 6,00 |
| 14.07.2026 | 85,33 | 85,87 | 83,22 | 83,99 | -2,33% | - |
| 13.07.2026 | 87,01 | 87,92 | 85,91 | 85,99 | -1,61% | 16,00 |
| 10.07.2026 | 86,27 | 88,07 | 86,12 | 87,40 | 1,22% | 20,00 |
| 09.07.2026 | 85,91 | 86,79 | 85,12 | 86,34 | 0,69% | 15,00 |
| 08.07.2026 | 84,26 | 86,04 | 83,53 | 85,75 | 1,61% | 50,00 |
| 07.07.2026 | 83,63 | 85,34 | 83,24 | 84,39 | 1,13% | 64,00 |
| 06.07.2026 | 84,21 | 84,48 | 81,65 | 83,45 | -0,84% | 2,00 |
| 03.07.2026 | 84,10 | 84,51 | 83,68 | 84,16 | 0,30% | 3,00 |
| 02.07.2026 | 84,41 | 85,80 | 82,95 | 83,91 | -1,03% | - |
| 01.07.2026 | 84,92 | 85,69 | 84,10 | 84,78 | -0,58% | 2,00 |
| 30.06.2026 | 87,45 | 87,79 | 84,97 | 85,28 | -2,26% | 6,00 |
| 29.06.2026 | 89,09 | 89,40 | 86,97 | 87,25 | -1,28% | 38,00 |
| 26.06.2026 | 86,74 | 89,05 | 86,35 | 88,38 | 1,39% | 3,00 |
| 25.06.2026 | 91,83 | 92,57 | 86,59 | 87,17 | -4,91% | 83,00 |
| 24.06.2026 | 91,82 | 93,50 | 91,40 | 91,67 | 2,09% | 4,00 |
| 23.06.2026 | 89,88 | 89,95 | 89,07 | 89,79 | -0,98% | - |
| 22.06.2026 | 92,32 | 92,59 | 90,17 | 90,68 | -1,30% | 2,00 |
| 19.06.2026 | 91,92 | 92,45 | 91,42 | 91,88 | -0,07% | 56,00 |
| 18.06.2026 | 89,60 | 93,01 | 89,48 | 91,94 | 2,49% | 4,00 |
| 17.06.2026 | 89,47 | 90,70 | 88,75 | 89,71 | 0,23% | 1,00 |
| 16.06.2026 | 91,39 | 92,05 | 89,31 | 89,50 | -2,37% | 14,00 |
| 15.06.2026 | 93,57 | 95,13 | 91,33 | 91,67 | -1,75% | 83,00 |
| 12.06.2026 | 93,18 | 96,09 | 92,72 | 93,31 | 0,84% | 6,00 |
| 11.06.2026 | 91,55 | 93,31 | 90,40 | 92,53 | 0,65% | 105,00 |
| 10.06.2026 | 92,75 | 93,54 | 91,22 | 91,93 | -1,75% | 33,00 |
| 09.06.2026 | 91,07 | 95,16 | 90,57 | 93,57 | 3,51% | 120,00 |
| 08.06.2026 | 90,18 | 91,80 | 89,68 | 90,39 | -1,32% | 33,00 |
| 05.06.2026 | 88,74 | 91,60 | 88,53 | 91,60 | 2,49% | - |
| 04.06.2026 | 90,05 | 91,39 | 88,93 | 89,38 | -2,36% | - |
| 03.06.2026 | 90,00 | 91,54 | 88,43 | 91,54 | 1,55% | 4,00 |
| 02.06.2026 | 91,29 | 91,82 | 89,53 | 90,14 | -1,57% | 2,00 |
| 01.06.2026 | 87,12 | 92,66 | 86,59 | 91,58 | 4,78% | 423,00 |
| 29.05.2026 | 87,33 | 87,86 | 86,57 | 87,40 | -0,02% | 33,00 |
| 28.05.2026 | 87,17 | 88,11 | 85,72 | 87,42 | 0,85% | 36,00 |
| 27.05.2026 | 84,09 | 87,66 | 84,03 | 86,68 | 3,54% | 5,00 |
| 26.05.2026 | 84,12 | 84,92 | 83,58 | 83,72 | -0,77% | 201,00 |
| 25.05.2026 | 84,32 | 84,75 | 84,24 | 84,37 | 0,92% | 1,00 |