35,408€
-0,78%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 35,41 | 35,64 | 34,95 | 35,35 | -0,94% | 2.967,00 |
| 14.11.2024 | 35,96 | 36,54 | 35,59 | 35,69 | -0,97% | 2.317,00 |
| 13.11.2024 | 34,34 | 36,15 | 34,27 | 36,04 | 4,25% | 3.038,00 |
| 12.11.2024 | 34,50 | 34,79 | 33,73 | 34,57 | 0,55% | 614,00 |
| 11.11.2024 | 34,29 | 35,00 | 34,13 | 34,38 | 0,67% | 3.455,00 |
| 08.11.2024 | 34,96 | 35,14 | 33,95 | 34,15 | -2,06% | 371,00 |
| 07.11.2024 | 34,90 | 35,52 | 34,69 | 34,87 | -0,09% | 1.045,00 |
| 06.11.2024 | 34,51 | 35,79 | 34,48 | 34,90 | 5,27% | 547,00 |
| 05.11.2024 | 33,36 | 33,63 | 32,60 | 33,15 | -0,93% | 1.901,00 |
| 04.11.2024 | 33,42 | 34,26 | 33,23 | 33,46 | -0,45% | 1.785,00 |
| 01.11.2024 | 33,94 | 34,91 | 33,57 | 33,61 | -1,31% | 271,00 |
| 31.10.2024 | 35,48 | 37,04 | 33,41 | 34,06 | -6,13% | 2.132,00 |
| 30.10.2024 | 38,38 | 38,82 | 35,69 | 36,28 | -5,59% | 2.907,00 |
| 29.10.2024 | 38,58 | 39,43 | 38,19 | 38,43 | -0,39% | 1.633,00 |
| 28.10.2024 | 37,53 | 38,72 | 37,34 | 38,58 | 3,23% | 813,00 |
| 25.10.2024 | 37,07 | 37,71 | 37,02 | 37,37 | 0,88% | 391,00 |
| 24.10.2024 | 36,67 | 37,20 | 36,56 | 37,05 | 0,80% | 1.838,00 |
| 23.10.2024 | 37,40 | 37,65 | 36,76 | 36,76 | -2,07% | 827,00 |
| 22.10.2024 | 37,39 | 37,57 | 36,96 | 37,53 | 0,08% | 1.063,00 |
| 21.10.2024 | 37,90 | 38,01 | 37,12 | 37,50 | -1,12% | 534,00 |
| 18.10.2024 | 37,42 | 38,15 | 37,26 | 37,93 | 1,16% | 2.138,00 |
| 17.10.2024 | 36,72 | 37,49 | 36,51 | 37,49 | 2,14% | 512,00 |
| 16.10.2024 | 36,15 | 36,81 | 36,13 | 36,71 | 1,49% | 1.167,00 |
| 15.10.2024 | 36,98 | 37,08 | 36,14 | 36,17 | -2,06% | 1.181,00 |
| 14.10.2024 | 36,28 | 36,96 | 35,20 | 36,93 | 1,90% | 4.188,00 |
| 11.10.2024 | 36,19 | 36,76 | 35,95 | 36,24 | 0,01% | 404,00 |
| 10.10.2024 | 36,71 | 36,89 | 36,12 | 36,23 | -1,44% | 398,00 |
| 09.10.2024 | 36,24 | 36,85 | 36,10 | 36,76 | 1,46% | 462,00 |
| 08.10.2024 | 37,47 | 37,48 | 35,03 | 36,23 | -3,24% | 2.330,00 |
| 07.10.2024 | 36,91 | 37,90 | 36,51 | 37,45 | 1,66% | 3.491,00 |
| 04.10.2024 | 36,00 | 36,86 | 35,95 | 36,83 | 2,81% | 406,00 |
| 03.10.2024 | 35,84 | 35,93 | 34,99 | 35,83 | -0,06% | - |
| 02.10.2024 | 34,81 | 35,99 | 34,73 | 35,85 | 2,69% | 221,00 |
| 01.10.2024 | 35,06 | 35,50 | 34,33 | 34,91 | -0,61% | 1.192,00 |
| 30.09.2024 | 35,50 | 36,12 | 34,92 | 35,13 | -1,06% | 2.431,00 |
| 27.09.2024 | 34,62 | 35,91 | 34,33 | 35,50 | 3,52% | 2.879,00 |
| 26.09.2024 | 33,46 | 34,63 | 33,29 | 34,30 | 2,73% | 555,00 |
| 25.09.2024 | 33,26 | 34,01 | 33,15 | 33,39 | -0,28% | 270,00 |
| 24.09.2024 | 33,14 | 34,38 | 33,08 | 33,48 | 0,87% | 4.578,00 |
| 23.09.2024 | 33,47 | 33,78 | 32,84 | 33,19 | -0,73% | 2.242,00 |
| 20.09.2024 | 33,79 | 33,96 | 32,96 | 33,43 | -1,21% | - |
| 19.09.2024 | 33,47 | 34,27 | 33,27 | 33,84 | 1,55% | 428,00 |
| 18.09.2024 | 33,51 | 33,94 | 33,10 | 33,32 | -0,34% | 847,00 |
| 17.09.2024 | 32,73 | 33,49 | 32,64 | 33,44 | 1,96% | 2.382,00 |
| 16.09.2024 | 33,07 | 33,12 | 32,27 | 32,79 | -0,54% | 366,00 |
| 13.09.2024 | 32,38 | 33,67 | 32,24 | 32,97 | 1,78% | 1.082,00 |
| 12.09.2024 | 32,18 | 32,62 | 31,72 | 32,39 | 0,78% | 4.373,00 |
| 11.09.2024 | 31,43 | 32,17 | 31,05 | 32,14 | 1,66% | 863,00 |
| 10.09.2024 | 31,63 | 31,86 | 31,30 | 31,62 | -0,24% | 2.432,00 |
| 09.09.2024 | 31,68 | 32,28 | 31,66 | 31,69 | 0,36% | 232,00 |
| 06.09.2024 | 32,24 | 32,50 | 31,49 | 31,58 | -1,93% | 657,00 |
| 05.09.2024 | 33,02 | 33,23 | 32,00 | 32,20 | -2,49% | 2.745,00 |
| 04.09.2024 | 32,70 | 33,67 | 32,42 | 33,03 | 0,77% | 1.104,00 |
| 03.09.2024 | 34,47 | 34,47 | 32,65 | 32,77 | -4,75% | 748,00 |
| 02.09.2024 | 34,03 | 34,80 | 33,77 | 34,41 | 1,11% | 3.697,00 |
| 30.08.2024 | 33,81 | 34,23 | 33,31 | 34,03 | 0,81% | 700,00 |
| 29.08.2024 | 33,36 | 34,18 | 33,36 | 33,76 | 1,26% | 614,00 |
| 28.08.2024 | 34,12 | 34,33 | 32,83 | 33,34 | -1,98% | 699,00 |
| 27.08.2024 | 34,06 | 34,22 | 33,70 | 34,01 | -0,14% | 174,00 |
| 26.08.2024 | 34,81 | 35,19 | 33,85 | 34,06 | -2,21% | 596,00 |
| 23.08.2024 | 34,89 | 35,27 | 34,51 | 34,83 | -0,16% | 290,00 |
| 22.08.2024 | 35,44 | 35,69 | 34,86 | 34,89 | -1,49% | 326,00 |
| 21.08.2024 | 35,47 | 36,04 | 35,31 | 35,41 | 0,08% | 2.996,00 |
| 20.08.2024 | 36,16 | 36,28 | 35,33 | 35,38 | -2,17% | 399,00 |
| 19.08.2024 | 35,21 | 36,17 | 35,19 | 36,17 | 2,51% | 1.692,00 |
| 16.08.2024 | 35,76 | 36,03 | 35,23 | 35,28 | -1,21% | 816,00 |
| 15.08.2024 | 34,67 | 35,96 | 34,50 | 35,72 | 3,25% | 3.473,00 |
| 14.08.2024 | 34,75 | 34,96 | 34,06 | 34,59 | -0,37% | 92,00 |
| 13.08.2024 | 34,14 | 35,02 | 34,04 | 34,72 | 1,90% | 873,00 |
| 12.08.2024 | 34,01 | 34,65 | 33,85 | 34,07 | 0,15% | 612,00 |
| 09.08.2024 | 34,34 | 35,00 | 33,94 | 34,02 | -1,02% | 3.563,00 |
| 08.08.2024 | 33,28 | 34,83 | 33,19 | 34,37 | 3,04% | 1.343,00 |
| 07.08.2024 | 33,27 | 34,42 | 33,06 | 33,36 | 2,79% | 3.169,00 |
| 06.08.2024 | 31,63 | 32,89 | 31,30 | 32,45 | 4,39% | 2.673,00 |
| 05.08.2024 | 32,11 | 32,16 | 30,39 | 31,09 | -4,37% | 1.458,00 |
| 02.08.2024 | 34,25 | 34,49 | 32,07 | 32,51 | -5,39% | 2.068,00 |
| 01.08.2024 | 38,26 | 38,84 | 33,94 | 34,36 | -13,50% | 5.241,00 |
| 31.07.2024 | 39,54 | 40,54 | 39,33 | 39,72 | 0,44% | 420,00 |
| 30.07.2024 | 39,54 | 40,28 | 39,43 | 39,55 | 0,04% | 3.624,00 |
| 29.07.2024 | 38,87 | 39,88 | 37,75 | 39,53 | 2,60% | 660,00 |
| 26.07.2024 | 38,29 | 38,90 | 38,07 | 38,53 | 0,84% | 332,00 |
| 25.07.2024 | 39,14 | 39,56 | 38,21 | 38,21 | -2,33% | 1.515,00 |
| 24.07.2024 | 40,26 | 40,39 | 39,12 | 39,12 | -2,90% | 296,00 |
| 23.07.2024 | 40,16 | 40,66 | 39,91 | 40,29 | 0,27% | 1.386,00 |
| 22.07.2024 | 41,69 | 41,85 | 40,04 | 40,18 | -3,60% | 1.525,00 |
| 19.07.2024 | 41,63 | 41,88 | 41,05 | 41,68 | 0,20% | 1.100,00 |
| 18.07.2024 | 42,32 | 42,98 | 41,53 | 41,60 | -1,63% | 3.193,00 |
| 17.07.2024 | 42,89 | 43,21 | 42,12 | 42,29 | -1,47% | 546,00 |
| 16.07.2024 | 42,43 | 43,11 | 42,08 | 42,92 | 1,27% | 879,00 |
| 15.07.2024 | 42,42 | 42,74 | 42,00 | 42,38 | 0,15% | 971,00 |
| 12.07.2024 | 42,25 | 42,68 | 42,04 | 42,31 | 0,26% | 885,00 |
| 11.07.2024 | 40,52 | 42,41 | 40,30 | 42,20 | 3,96% | 3.283,00 |
| 10.07.2024 | 40,41 | 40,65 | 40,15 | 40,59 | 0,30% | 324,00 |
| 09.07.2024 | 40,40 | 40,96 | 40,12 | 40,47 | 0,22% | 603,00 |
| 08.07.2024 | 39,66 | 40,40 | 39,66 | 40,38 | 1,56% | 3.764,00 |
| 05.07.2024 | 40,25 | 40,51 | 39,35 | 39,76 | -1,23% | 1.230,00 |
| 04.07.2024 | 40,13 | 40,56 | 40,11 | 40,26 | 0,26% | 416,00 |
| 03.07.2024 | 39,39 | 40,71 | 39,23 | 40,15 | 1,83% | 1.256,00 |
| 02.07.2024 | 39,82 | 40,07 | 39,32 | 39,43 | -1,24% | 236,00 |
| 01.07.2024 | 41,84 | 42,10 | 39,67 | 39,93 | -3,80% | 1.465,00 |