MGM Resorts International Corp.
[WKN: 880883 | ISIN: US5529531015]
Aktienkurse
32,735€ 2,93%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid: Ask:

Aktienkurse zur MGM Resorts International Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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