31,103€
0,19%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 31,10 | 31,11 | 31,10 | 31,10 | 0,19% | - |
| 19.02.2026 | 31,58 | 31,70 | 30,37 | 31,05 | -1,81% | 42,00 |
| 18.02.2026 | 28,98 | 31,65 | 28,93 | 31,62 | 9,30% | 2.309,00 |
| 17.02.2026 | 28,72 | 29,31 | 28,35 | 28,93 | 0,36% | 1.364,00 |
| 16.02.2026 | 28,82 | 28,96 | 28,76 | 28,83 | -0,01% | 5,00 |
| 13.02.2026 | 28,79 | 29,45 | 28,40 | 28,83 | 0,21% | 5.615,00 |
| 12.02.2026 | 30,74 | 31,30 | 28,59 | 28,77 | -6,02% | 1.261,00 |
| 11.02.2026 | 31,42 | 31,89 | 30,50 | 30,61 | -2,13% | - |
| 10.02.2026 | 31,90 | 32,01 | 30,93 | 31,28 | -2,03% | - |
| 09.02.2026 | 31,65 | 31,95 | 31,18 | 31,92 | 0,55% | 4,00 |
| 06.02.2026 | 30,33 | 31,80 | 30,14 | 31,75 | 4,21% | 2.305,00 |
| 05.02.2026 | 31,40 | 31,53 | 29,47 | 30,47 | -3,29% | 100,00 |
| 04.02.2026 | 28,95 | 33,23 | 28,71 | 31,50 | 9,32% | 4.337,00 |
| 03.02.2026 | 28,44 | 29,62 | 28,19 | 28,82 | 1,63% | - |
| 02.02.2026 | 27,94 | 28,75 | 27,92 | 28,35 | 1,43% | 341,00 |
| 30.01.2026 | 27,76 | 28,04 | 27,33 | 27,95 | 0,69% | 129,00 |
| 29.01.2026 | 27,27 | 27,97 | 26,87 | 27,76 | 0,65% | 1.092,00 |
| 28.01.2026 | 28,02 | 28,35 | 27,55 | 27,58 | -0,73% | 1.197,00 |
| 27.01.2026 | 28,80 | 28,84 | 27,78 | 27,78 | -3,15% | 22,00 |
| 26.01.2026 | 28,67 | 28,88 | 28,51 | 28,69 | -0,38% | 43,00 |
| 23.01.2026 | 29,35 | 29,48 | 28,73 | 28,80 | -1,44% | 120,00 |
| 22.01.2026 | 29,06 | 29,70 | 29,03 | 29,22 | 0,79% | 300,00 |
| 21.01.2026 | 28,73 | 29,39 | 28,59 | 28,99 | 1,72% | 850,00 |
| 20.01.2026 | 29,62 | 29,62 | 28,32 | 28,50 | -4,30% | 56,00 |
| 19.01.2026 | 29,81 | 29,85 | 29,66 | 29,78 | -1,19% | 1,00 |
| 16.01.2026 | 29,90 | 30,15 | 29,61 | 30,14 | -1,33% | 108,00 |
| 15.01.2026 | 29,58 | 30,56 | 29,49 | 30,54 | 3,62% | 5,00 |
| 14.01.2026 | 29,71 | 29,80 | 29,28 | 29,47 | -0,78% | - |
| 13.01.2026 | 29,84 | 30,05 | 29,12 | 29,71 | 0,10% | - |
| 12.01.2026 | 29,36 | 29,86 | 29,12 | 29,68 | 0,13% | 1.660,00 |
| 09.01.2026 | 30,20 | 30,64 | 29,48 | 29,64 | -1,77% | - |
| 08.01.2026 | 29,13 | 30,94 | 29,06 | 30,17 | 2,98% | - |
| 07.01.2026 | 30,53 | 30,58 | 29,28 | 29,30 | -4,69% | 1.388,00 |
| 06.01.2026 | 30,68 | 31,06 | 30,21 | 30,74 | -0,16% | 378,00 |
| 05.01.2026 | 31,29 | 31,86 | 30,46 | 30,79 | -1,08% | - |
| 02.01.2026 | 31,07 | 31,27 | 30,79 | 31,13 | -1,28% | 163,00 |
| 30.12.2025 | 31,53 | 31,53 | 31,52 | 31,53 | -0,14% | - |
| 29.12.2025 | 31,60 | 31,96 | 31,43 | 31,58 | 0,61% | 418,00 |
| 23.12.2025 | 31,85 | 32,12 | 31,37 | 31,39 | -1,82% | 527,00 |
| 22.12.2025 | 31,93 | 32,10 | 31,68 | 31,97 | 0,20% | 7.646,00 |
| 19.12.2025 | 31,38 | 32,09 | 31,32 | 31,90 | 1,72% | 180,00 |
| 18.12.2025 | 30,88 | 31,57 | 30,85 | 31,36 | 1,89% | - |
| 17.12.2025 | 31,17 | 31,24 | 30,66 | 30,78 | -1,80% | - |
| 16.12.2025 | 31,65 | 31,87 | 31,27 | 31,35 | -1,69% | 200,00 |
| 15.12.2025 | 31,97 | 32,09 | 31,27 | 31,89 | 0,28% | - |
| 12.12.2025 | 31,90 | 32,53 | 31,80 | 31,80 | -0,22% | 1.120,00 |
| 11.12.2025 | 31,57 | 32,18 | 31,50 | 31,87 | 1,01% | 148,00 |
| 10.12.2025 | 30,99 | 31,65 | 30,71 | 31,55 | 2,48% | 1.276,00 |
| 09.12.2025 | 30,36 | 30,86 | 30,18 | 30,79 | 1,69% | 687,00 |
| 08.12.2025 | 30,98 | 31,23 | 30,27 | 30,28 | -2,92% | - |
| 05.12.2025 | 30,42 | 31,61 | 30,32 | 31,19 | 2,63% | - |
| 04.12.2025 | 30,51 | 30,54 | 29,94 | 30,39 | 0,05% | - |
| 03.12.2025 | 30,41 | 30,79 | 30,22 | 30,37 | -0,93% | - |
| 02.12.2025 | 30,50 | 30,79 | 30,01 | 30,66 | 0,49% | 706,00 |
| 01.12.2025 | 30,23 | 30,84 | 30,02 | 30,51 | 0,02% | 438,00 |
| 28.11.2025 | 30,08 | 30,70 | 30,08 | 30,50 | 1,66% | - |
| 27.11.2025 | 30,00 | 30,19 | 29,99 | 30,00 | -0,25% | 40,00 |
| 26.11.2025 | 29,59 | 30,16 | 29,49 | 30,08 | 2,64% | 4.500,00 |
| 25.11.2025 | 28,09 | 29,72 | 27,92 | 29,30 | 3,85% | 132,00 |
| 24.11.2025 | 28,36 | 28,54 | 28,00 | 28,22 | 0,01% | 4,00 |
| 21.11.2025 | 26,32 | 28,51 | 26,18 | 28,22 | 4,38% | 254,00 |
| 20.11.2025 | 27,35 | 27,77 | 26,83 | 27,03 | -0,70% | - |
| 19.11.2025 | 27,10 | 27,28 | 26,80 | 27,22 | 0,16% | 102,00 |
| 18.11.2025 | 26,72 | 27,49 | 26,48 | 27,18 | 0,22% | - |
| 17.11.2025 | 28,07 | 28,17 | 26,70 | 27,12 | -2,91% | 5,00 |
| 14.11.2025 | 28,18 | 28,25 | 27,66 | 27,93 | -1,23% | 3,00 |
| 13.11.2025 | 28,67 | 28,84 | 28,28 | 28,28 | -1,24% | 75,00 |
| 12.11.2025 | 28,46 | 28,84 | 28,22 | 28,63 | 1,11% | 26,00 |
| 11.11.2025 | 28,41 | 28,90 | 28,21 | 28,32 | -0,30% | 239,00 |
| 10.11.2025 | 28,45 | 28,73 | 28,27 | 28,40 | 0,30% | 580,00 |
| 07.11.2025 | 27,56 | 28,48 | 27,17 | 28,32 | 2,26% | 2,00 |
| 06.11.2025 | 27,78 | 28,58 | 27,57 | 27,69 | -1,21% | - |
| 05.11.2025 | 27,72 | 28,30 | 27,55 | 28,03 | 0,57% | - |
| 04.11.2025 | 27,50 | 27,89 | 27,26 | 27,87 | 0,41% | 14,00 |
| 03.11.2025 | 27,79 | 28,06 | 27,54 | 27,76 | 0,17% | 156,00 |
| 31.10.2025 | 26,58 | 27,79 | 26,54 | 27,71 | 3,71% | - |
| 30.10.2025 | 25,93 | 27,16 | 25,02 | 26,72 | 5,44% | 632,00 |
| 29.10.2025 | 27,40 | 27,58 | 24,50 | 25,34 | -6,98% | 74,00 |
| 28.10.2025 | 28,20 | 28,35 | 26,80 | 27,25 | -3,51% | 1.736,00 |
| 27.10.2025 | 28,45 | 28,59 | 28,08 | 28,24 | 0,05% | - |
| 24.10.2025 | 28,58 | 28,73 | 28,20 | 28,22 | -0,86% | 168,00 |
| 23.10.2025 | 28,27 | 28,92 | 28,22 | 28,47 | 1,05% | 63,00 |
| 22.10.2025 | 28,38 | 28,45 | 28,08 | 28,17 | -0,56% | - |
| 21.10.2025 | 27,40 | 28,35 | 27,36 | 28,33 | 3,52% | - |
| 20.10.2025 | 27,19 | 27,85 | 27,07 | 27,37 | 0,88% | 163,00 |
| 17.10.2025 | 26,82 | 27,30 | 26,64 | 27,13 | 0,30% | - |
| 16.10.2025 | 27,65 | 27,77 | 26,89 | 27,05 | -2,06% | 585,00 |
| 15.10.2025 | 28,04 | 28,20 | 27,62 | 27,62 | -1,84% | 127,00 |
| 14.10.2025 | 27,07 | 28,45 | 26,95 | 28,14 | 2,91% | 557,00 |
| 13.10.2025 | 28,22 | 28,27 | 27,00 | 27,34 | -0,84% | 4.891,00 |
| 10.10.2025 | 28,08 | 28,14 | 27,17 | 27,58 | -1,62% | 2.040,00 |
| 09.10.2025 | 27,76 | 28,37 | 27,74 | 28,03 | 0,74% | 840,00 |
| 08.10.2025 | 28,53 | 28,59 | 27,54 | 27,83 | -2,02% | 1.105,00 |
| 07.10.2025 | 29,01 | 29,19 | 28,28 | 28,40 | -2,15% | 94,00 |
| 06.10.2025 | 29,09 | 29,35 | 28,91 | 29,02 | -0,25% | 82,00 |
| 03.10.2025 | 29,72 | 29,87 | 28,62 | 29,09 | -1,96% | 4.649,00 |
| 02.10.2025 | 29,55 | 30,31 | 29,22 | 29,68 | 0,25% | 665,00 |
| 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 |