29,585€
1,12%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,22 | 29,68 | 29,07 | 29,60 | 1,17% | - |
| 30.09.2025 | 31,11 | 31,20 | 29,15 | 29,26 | -6,09% | 2.519,00 |
| 29.09.2025 | 30,39 | 31,40 | 30,35 | 31,16 | 2,70% | 405,00 |
| 26.09.2025 | 29,53 | 30,62 | 29,51 | 30,34 | 2,67% | 338,00 |
| 25.09.2025 | 29,45 | 29,71 | 29,23 | 29,55 | 1,16% | - |
| 24.09.2025 | 29,52 | 29,71 | 29,05 | 29,21 | -0,46% | 92,00 |
| 23.09.2025 | 29,32 | 29,83 | 29,26 | 29,34 | 0,26% | 109,00 |
| 22.09.2025 | 30,47 | 30,57 | 29,27 | 29,27 | -4,12% | 242,00 |
| 19.09.2025 | 30,52 | 31,05 | 30,41 | 30,53 | 0,46% | - |
| 18.09.2025 | 30,05 | 30,50 | 29,96 | 30,39 | 2,42% | 130,00 |
| 17.09.2025 | 29,83 | 30,30 | 29,37 | 29,67 | -0,34% | 781,00 |
| 16.09.2025 | 30,37 | 30,46 | 29,50 | 29,77 | -1,66% | 1,00 |
| 15.09.2025 | 29,49 | 30,81 | 29,42 | 30,27 | 2,88% | 260,00 |
| 12.09.2025 | 30,15 | 30,26 | 29,27 | 29,43 | -2,61% | - |
| 11.09.2025 | 30,76 | 30,91 | 30,11 | 30,22 | -1,34% | - |
| 10.09.2025 | 30,82 | 31,01 | 30,59 | 30,63 | -0,37% | 277,00 |
| 09.09.2025 | 30,77 | 31,07 | 30,53 | 30,74 | -1,29% | - |
| 08.09.2025 | 31,35 | 31,51 | 30,53 | 31,14 | -0,48% | 5,00 |
| 05.09.2025 | 31,78 | 32,46 | 30,96 | 31,29 | -1,53% | 100,00 |
| 04.09.2025 | 32,73 | 33,14 | 31,74 | 31,78 | -2,71% | 523,00 |
| 03.09.2025 | 33,45 | 33,62 | 32,62 | 32,67 | -2,27% | 5,00 |
| 02.09.2025 | 33,90 | 33,94 | 32,93 | 33,42 | -1,58% | 914,00 |
| 01.09.2025 | 33,86 | 34,03 | 33,71 | 33,96 | 0,09% | 11,00 |
| 29.08.2025 | 33,85 | 34,06 | 33,61 | 33,93 | 0,06% | 342,00 |
| 28.08.2025 | 33,91 | 34,71 | 33,69 | 33,91 | -0,78% | 58,00 |
| 27.08.2025 | 33,16 | 34,29 | 33,07 | 34,18 | 3,35% | 118,00 |
| 26.08.2025 | 32,74 | 33,17 | 32,68 | 33,07 | 0,72% | 535,00 |
| 25.08.2025 | 32,52 | 32,87 | 32,27 | 32,83 | 1,14% | 38,00 |
| 22.08.2025 | 31,25 | 32,54 | 31,12 | 32,46 | 4,01% | 2.481,00 |
| 21.08.2025 | 31,18 | 31,49 | 30,88 | 31,21 | 0,20% | 750,00 |
| 20.08.2025 | 31,34 | 31,43 | 31,00 | 31,15 | -1,11% | 140,00 |
| 19.08.2025 | 30,98 | 31,65 | 30,92 | 31,50 | 1,52% | 302,00 |
| 18.08.2025 | 30,72 | 31,12 | 30,64 | 31,03 | 1,03% | 330,00 |
| 15.08.2025 | 31,23 | 31,37 | 30,68 | 30,71 | -1,55% | 1.604,00 |
| 14.08.2025 | 31,09 | 31,27 | 30,67 | 31,20 | 0,03% | 125,00 |
| 13.08.2025 | 30,30 | 31,25 | 30,13 | 31,19 | 2,86% | 264,00 |
| 12.08.2025 | 29,60 | 30,51 | 29,58 | 30,32 | 2,37% | 22,00 |
| 11.08.2025 | 29,33 | 29,76 | 29,23 | 29,62 | 0,89% | 1,00 |
| 08.08.2025 | 29,83 | 29,97 | 29,09 | 29,35 | -1,43% | 80,00 |
| 07.08.2025 | 30,13 | 30,46 | 29,44 | 29,78 | -1,04% | 4,00 |
| 06.08.2025 | 30,31 | 30,36 | 29,95 | 30,09 | -0,38% | - |
| 05.08.2025 | 30,82 | 30,91 | 29,64 | 30,21 | -1,61% | 1,00 |
| 04.08.2025 | 31,01 | 31,51 | 30,31 | 30,70 | -0,65% | 1.692,00 |
| 01.08.2025 | 31,73 | 31,73 | 30,29 | 30,90 | -3,34% | 489,00 |
| 31.07.2025 | 33,32 | 33,38 | 31,09 | 31,97 | -3,78% | - |
| 30.07.2025 | 32,11 | 33,48 | 32,05 | 33,22 | 2,63% | 249,00 |
| 29.07.2025 | 33,37 | 33,80 | 32,00 | 32,37 | -2,68% | 720,00 |
| 28.07.2025 | 32,86 | 33,82 | 32,86 | 33,26 | 1,56% | 691,00 |
| 25.07.2025 | 31,74 | 32,77 | 31,53 | 32,75 | 2,99% | 11,00 |
| 24.07.2025 | 32,96 | 32,98 | 31,76 | 31,80 | -2,26% | 29,00 |
| 23.07.2025 | 32,63 | 33,13 | 32,50 | 32,54 | 0,12% | 388,00 |
| 22.07.2025 | 31,66 | 32,54 | 31,40 | 32,50 | 2,20% | 55,00 |
| 21.07.2025 | 32,03 | 32,26 | 31,73 | 31,80 | -0,72% | 312,00 |
| 18.07.2025 | 32,41 | 32,42 | 31,84 | 32,03 | -1,14% | - |
| 17.07.2025 | 32,10 | 32,88 | 32,01 | 32,40 | 1,13% | 726,00 |
| 16.07.2025 | 32,41 | 32,85 | 31,62 | 32,04 | -1,47% | 340,00 |
| 15.07.2025 | 32,71 | 32,86 | 32,23 | 32,51 | -0,55% | 143,00 |
| 14.07.2025 | 32,31 | 32,70 | 31,97 | 32,69 | 0,71% | 123,00 |
| 11.07.2025 | 33,13 | 33,18 | 32,44 | 32,46 | -2,29% | 487,00 |
| 10.07.2025 | 32,04 | 33,22 | 31,99 | 33,22 | 3,31% | 94,00 |
| 09.07.2025 | 32,00 | 32,31 | 31,95 | 32,16 | 0,41% | 4.273,00 |
| 08.07.2025 | 31,57 | 32,28 | 31,52 | 32,03 | 1,34% | 192,00 |
| 07.07.2025 | 31,66 | 31,84 | 30,84 | 31,60 | 0,13% | 779,00 |
| 04.07.2025 | 31,68 | 31,73 | 31,42 | 31,56 | -0,90% | 10,00 |
| 03.07.2025 | 31,96 | 32,32 | 31,84 | 31,84 | -0,27% | 35,00 |
| 02.07.2025 | 31,35 | 32,03 | 31,18 | 31,93 | 2,09% | 339,00 |
| 01.07.2025 | 29,13 | 31,50 | 28,97 | 31,27 | 6,97% | 7.645,00 |
| 30.06.2025 | 29,44 | 29,62 | 29,00 | 29,24 | -0,39% | 237,00 |
| 27.06.2025 | 28,95 | 29,35 | 28,79 | 29,35 | 1,62% | 255,00 |
| 26.06.2025 | 29,04 | 29,21 | 28,09 | 28,88 | -0,64% | 1.787,00 |
| 25.06.2025 | 29,45 | 29,56 | 29,00 | 29,07 | -1,34% | 10,00 |
| 24.06.2025 | 28,88 | 29,51 | 28,87 | 29,46 | 2,42% | 23,00 |
| 23.06.2025 | 29,28 | 29,57 | 28,03 | 28,77 | -1,93% | 39,00 |
| 20.06.2025 | 29,40 | 30,12 | 29,03 | 29,33 | 0,20% | 227,00 |
| 19.06.2025 | 29,54 | 29,63 | 29,19 | 29,27 | -0,99% | 13,00 |
| 18.06.2025 | 29,21 | 29,93 | 29,05 | 29,57 | 1,09% | 205,00 |
| 17.06.2025 | 29,36 | 29,55 | 28,99 | 29,25 | -1,47% | 138,00 |
| 16.06.2025 | 27,51 | 29,81 | 27,51 | 29,68 | 8,16% | 1.121,00 |
| 13.06.2025 | 28,32 | 28,57 | 27,29 | 27,44 | -4,10% | 289,00 |
| 12.06.2025 | 28,74 | 28,88 | 27,89 | 28,61 | -1,09% | 456,00 |
| 11.06.2025 | 29,15 | 29,58 | 28,74 | 28,93 | -1,08% | 203,00 |
| 10.06.2025 | 28,42 | 29,33 | 28,20 | 29,24 | 2,96% | 327,00 |
| 09.06.2025 | 27,85 | 28,51 | 27,84 | 28,40 | 1,52% | 122,00 |
| 06.06.2025 | 27,46 | 28,14 | 27,45 | 27,98 | 2,20% | 588,00 |
| 05.06.2025 | 28,00 | 28,14 | 27,16 | 27,38 | -2,43% | 141,00 |
| 04.06.2025 | 28,13 | 28,22 | 27,67 | 28,06 | -0,25% | 215,00 |
| 03.06.2025 | 27,20 | 28,34 | 26,95 | 28,13 | 3,26% | 355,00 |
| 02.06.2025 | 27,56 | 27,83 | 26,86 | 27,24 | -2,23% | 457,00 |
| 30.05.2025 | 28,00 | 28,15 | 27,48 | 27,86 | 0,03% | 265,00 |
| 29.05.2025 | 28,83 | 28,83 | 27,69 | 27,86 | -1,12% | 357,00 |
| 28.05.2025 | 28,24 | 28,47 | 28,05 | 28,17 | -0,18% | 83,00 |
| 27.05.2025 | 27,83 | 28,46 | 27,63 | 28,22 | 1,24% | 396,00 |
| 26.05.2025 | 27,72 | 27,99 | 27,68 | 27,88 | 1,01% | 5,00 |
| 23.05.2025 | 27,66 | 27,87 | 27,09 | 27,60 | -0,71% | 250,00 |
| 22.05.2025 | 27,79 | 27,96 | 27,27 | 27,79 | 0,23% | 1.018,00 |
| 21.05.2025 | 28,90 | 28,92 | 27,60 | 27,73 | -4,95% | 288,00 |
| 20.05.2025 | 29,81 | 29,94 | 29,06 | 29,17 | -2,60% | 1.618,00 |
| 19.05.2025 | 30,07 | 30,08 | 29,49 | 29,95 | -1,63% | 199,00 |
| 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 |