30,458€
-0,84%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,63 | 30,78 | 30,28 | 30,45 | -0,88% | 696,00 |
| 15.05.2025 | 31,10 | 31,21 | 30,28 | 30,72 | -1,93% | 135,00 |
| 14.05.2025 | 31,22 | 31,38 | 30,89 | 31,32 | 0,29% | 163,00 |
| 13.05.2025 | 31,09 | 31,39 | 30,93 | 31,23 | 0,02% | 400,00 |
| 12.05.2025 | 29,52 | 31,22 | 29,50 | 31,22 | 7,92% | 2.055,00 |
| 09.05.2025 | 28,72 | 28,99 | 28,50 | 28,93 | 0,72% | 154,00 |
| 08.05.2025 | 28,29 | 29,13 | 27,91 | 28,72 | 2,26% | 734,00 |
| 07.05.2025 | 27,78 | 28,32 | 27,49 | 28,09 | 1,68% | 309,00 |
| 06.05.2025 | 28,21 | 28,38 | 27,50 | 27,62 | -2,42% | - |
| 05.05.2025 | 28,04 | 28,79 | 27,69 | 28,31 | 0,12% | 158,00 |
| 02.05.2025 | 27,45 | 28,50 | 27,19 | 28,27 | 1,79% | 404,00 |
| 30.04.2025 | 27,84 | 27,94 | 27,00 | 27,78 | -0,56% | 556,00 |
| 29.04.2025 | 28,31 | 28,64 | 27,50 | 27,93 | -0,96% | 3.583,00 |
| 28.04.2025 | 27,70 | 28,77 | 27,42 | 28,20 | 1,01% | 1.899,00 |
| 25.04.2025 | 27,85 | 28,49 | 27,00 | 27,92 | 1,12% | 2.020,00 |
| 24.04.2025 | 26,96 | 27,77 | 25,30 | 27,61 | 1,43% | 16.492,00 |
| 23.04.2025 | 27,43 | 28,47 | 26,50 | 27,22 | 2,79% | 4.548,00 |
| 22.04.2025 | 24,87 | 26,59 | 24,86 | 26,48 | 4,21% | 17.943,00 |
| 17.04.2025 | 25,26 | 25,77 | 24,63 | 25,41 | 1,54% | 956,00 |
| 16.04.2025 | 25,90 | 26,27 | 24,67 | 25,03 | -4,99% | - |
| 15.04.2025 | 26,05 | 26,64 | 25,50 | 26,34 | 0,86% | 5.507,00 |
| 14.04.2025 | 25,91 | 26,54 | 25,35 | 26,12 | 0,77% | 4.946,00 |
| 11.04.2025 | 25,72 | 26,18 | 24,86 | 25,92 | 0,98% | 1.031,00 |
| 10.04.2025 | 27,24 | 27,33 | 24,82 | 25,66 | -6,31% | 687,00 |
| 09.04.2025 | 22,63 | 27,63 | 22,40 | 27,39 | 16,66% | 6.779,00 |
| 08.04.2025 | 24,95 | 25,44 | 23,08 | 23,48 | -2,57% | 6.223,00 |
| 07.04.2025 | 23,62 | 25,70 | 22,91 | 24,10 | -1,77% | 1.261,00 |
| 04.04.2025 | 25,12 | 25,54 | 23,36 | 24,53 | -2,91% | 7.313,00 |
| 03.04.2025 | 27,50 | 27,50 | 24,74 | 25,27 | -10,99% | 5.527,00 |
| 02.04.2025 | 28,11 | 28,50 | 27,31 | 28,39 | 2,41% | 2.357,00 |
| 01.04.2025 | 27,32 | 27,78 | 26,83 | 27,72 | 1,05% | 5.696,00 |
| 31.03.2025 | 28,01 | 28,16 | 26,50 | 27,43 | -2,21% | 10.306,00 |
| 28.03.2025 | 29,26 | 29,32 | 27,96 | 28,05 | -4,13% | 4.001,00 |
| 27.03.2025 | 29,89 | 30,00 | 29,26 | 29,26 | -2,11% | 1.458,00 |
| 26.03.2025 | 29,67 | 29,98 | 29,51 | 29,89 | 0,78% | 322,00 |
| 25.03.2025 | 30,02 | 30,18 | 29,47 | 29,66 | -1,26% | 1.113,00 |
| 24.03.2025 | 29,19 | 30,10 | 29,07 | 30,04 | 3,30% | 3.903,00 |
| 21.03.2025 | 30,05 | 30,06 | 28,79 | 29,08 | -3,08% | 568,00 |
| 20.03.2025 | 30,07 | 30,69 | 29,82 | 30,00 | 0,03% | 1.741,00 |
| 19.03.2025 | 29,19 | 30,19 | 29,11 | 29,99 | 2,99% | 3.276,00 |
| 18.03.2025 | 29,66 | 29,78 | 28,98 | 29,12 | -1,93% | 458,00 |
| 17.03.2025 | 29,11 | 30,11 | 28,91 | 29,69 | 1,78% | 720,00 |
| 14.03.2025 | 27,92 | 29,26 | 27,83 | 29,17 | 4,87% | 1.146,00 |
| 13.03.2025 | 28,69 | 29,00 | 27,61 | 27,82 | -2,28% | 41.934,00 |
| 12.03.2025 | 28,74 | 29,17 | 27,98 | 28,47 | -0,63% | 97.735,00 |
| 11.03.2025 | 29,40 | 29,42 | 28,17 | 28,65 | -2,68% | 5.167,00 |
| 10.03.2025 | 29,71 | 30,44 | 29,01 | 29,44 | -0,35% | 2.839,00 |
| 07.03.2025 | 29,26 | 29,86 | 28,28 | 29,54 | 0,81% | 1.576,00 |
| 06.03.2025 | 30,40 | 30,40 | 29,17 | 29,30 | -3,70% | 6.658,00 |
| 05.03.2025 | 30,84 | 30,90 | 29,89 | 30,43 | -0,88% | 6.136,00 |
| 04.03.2025 | 31,92 | 31,93 | 29,96 | 30,70 | -3,26% | 65.473,00 |
| 03.03.2025 | 33,48 | 33,87 | 31,73 | 31,73 | -5,32% | 8.743,00 |
| 28.02.2025 | 33,34 | 33,70 | 32,80 | 33,51 | 0,62% | 6.387,00 |
| 27.02.2025 | 33,65 | 34,00 | 33,28 | 33,31 | -0,60% | 5.183,00 |
| 26.02.2025 | 33,93 | 34,41 | 33,25 | 33,51 | -0,87% | 3.595,00 |
| 25.02.2025 | 34,75 | 34,78 | 33,44 | 33,80 | -2,57% | 3.731,00 |
| 24.02.2025 | 33,80 | 35,16 | 32,80 | 34,69 | 0,73% | 126.705,00 |
| 21.02.2025 | 36,51 | 36,88 | 34,41 | 34,44 | -5,52% | 12.415,00 |
| 20.02.2025 | 36,71 | 36,90 | 36,21 | 36,45 | -0,97% | 1.767,00 |
| 19.02.2025 | 36,43 | 36,89 | 36,21 | 36,81 | 0,93% | 437,00 |
| 18.02.2025 | 38,15 | 38,26 | 36,28 | 36,47 | -4,19% | 1.775,00 |
| 17.02.2025 | 38,16 | 38,27 | 37,82 | 38,07 | 0,28% | 545,00 |
| 14.02.2025 | 38,51 | 39,31 | 37,83 | 37,96 | -1,65% | 2.103,00 |
| 13.02.2025 | 36,16 | 39,09 | 35,84 | 38,60 | 16,74% | 1.868,00 |
| 12.02.2025 | 33,24 | 33,50 | 32,81 | 33,06 | 0,02% | 685,00 |
| 11.02.2025 | 33,26 | 33,51 | 32,82 | 33,06 | -0,74% | 138,00 |
| 10.02.2025 | 33,46 | 33,88 | 32,78 | 33,30 | -0,45% | 4.655,00 |
| 07.02.2025 | 33,48 | 33,68 | 33,07 | 33,45 | 0,78% | 2.585,00 |
| 06.02.2025 | 32,84 | 33,73 | 32,84 | 33,19 | 0,86% | 1.390,00 |
| 05.02.2025 | 33,16 | 33,34 | 32,83 | 32,91 | -1,18% | - |
| 04.02.2025 | 33,21 | 34,03 | 33,00 | 33,30 | 0,44% | 873,00 |
| 03.02.2025 | 33,17 | 33,55 | 31,93 | 33,16 | -0,32% | 2.648,00 |
| 31.01.2025 | 33,32 | 33,65 | 32,95 | 33,26 | 0,02% | 1.164,00 |
| 30.01.2025 | 33,06 | 33,58 | 32,81 | 33,25 | 1,76% | 849,00 |
| 29.01.2025 | 32,09 | 33,03 | 31,93 | 32,68 | 1,62% | 2.624,00 |
| 28.01.2025 | 32,03 | 32,46 | 31,93 | 32,16 | 0,61% | 369,00 |
| 27.01.2025 | 31,20 | 32,17 | 30,80 | 31,96 | 1,96% | 685,00 |
| 24.01.2025 | 31,79 | 31,80 | 31,28 | 31,35 | -1,45% | 747,00 |
| 23.01.2025 | 31,53 | 32,03 | 31,32 | 31,81 | 0,86% | 1.897,00 |
| 22.01.2025 | 32,05 | 32,24 | 31,53 | 31,54 | -1,46% | 1.563,00 |
| 21.01.2025 | 31,88 | 32,31 | 31,73 | 32,00 | 0,70% | 1.704,00 |
| 20.01.2025 | 32,01 | 32,17 | 31,74 | 31,78 | -0,63% | 651,00 |
| 17.01.2025 | 32,25 | 32,82 | 31,97 | 31,98 | -0,58% | 1.457,00 |
| 16.01.2025 | 32,11 | 32,43 | 31,88 | 32,17 | 0,28% | 571,00 |
| 15.01.2025 | 32,18 | 32,90 | 31,93 | 32,08 | -0,17% | 3.341,00 |
| 14.01.2025 | 31,65 | 32,15 | 31,17 | 32,13 | 1,50% | 280,00 |
| 13.01.2025 | 31,24 | 31,76 | 30,75 | 31,66 | 1,58% | 3.569,00 |
| 10.01.2025 | 31,74 | 32,10 | 31,07 | 31,17 | -1,69% | 1.222,00 |
| 09.01.2025 | 31,70 | 31,92 | 31,52 | 31,70 | 0,02% | 516,00 |
| 08.01.2025 | 32,15 | 32,42 | 31,54 | 31,69 | -1,25% | 2.306,00 |
| 07.01.2025 | 32,64 | 33,08 | 31,99 | 32,09 | -1,82% | 2.111,00 |
| 06.01.2025 | 33,05 | 33,48 | 32,48 | 32,69 | -1,16% | 851,00 |
| 03.01.2025 | 32,81 | 33,23 | 32,60 | 33,07 | 0,85% | 2.470,00 |
| 02.01.2025 | 33,70 | 34,20 | 32,70 | 32,79 | -1,54% | 4.995,00 |
| 30.12.2024 | 33,09 | 33,71 | 33,08 | 33,31 | -0,04% | 2.062,00 |
| 27.12.2024 | 33,49 | 34,00 | 33,18 | 33,32 | 1,04% | 7.380,00 |
| 23.12.2024 | 32,83 | 33,19 | 32,51 | 32,98 | 0,75% | 1.769,00 |
| 20.12.2024 | 32,22 | 33,39 | 31,57 | 32,73 | 1,46% | 3.995,00 |
| 19.12.2024 | 32,64 | 33,09 | 32,11 | 32,26 | -1,14% | 2.222,00 |
| 18.12.2024 | 33,71 | 34,15 | 32,62 | 32,63 | -3,30% | 1.852,00 |