34,420€
-5,58%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 33,52 | 34,15 | 33,31 | 33,75 | 0,59% | 1.149,00 |
| 16.12.2024 | 34,51 | 34,98 | 33,41 | 33,55 | -2,93% | 2.353,00 |
| 13.12.2024 | 35,18 | 35,51 | 34,49 | 34,56 | -1,74% | 4.483,00 |
| 12.12.2024 | 35,07 | 35,92 | 34,74 | 35,17 | -0,04% | 2.069,00 |
| 11.12.2024 | 34,69 | 35,31 | 34,43 | 35,19 | 1,51% | 926,00 |
| 10.12.2024 | 34,78 | 35,17 | 34,40 | 34,67 | 0,08% | 2.132,00 |
| 09.12.2024 | 34,74 | 35,95 | 34,62 | 34,64 | -0,17% | 5.114,00 |
| 06.12.2024 | 34,88 | 35,73 | 34,68 | 34,70 | -0,36% | 574,00 |
| 05.12.2024 | 35,68 | 35,80 | 34,81 | 34,82 | -2,36% | 1.205,00 |
| 04.12.2024 | 35,73 | 36,21 | 35,24 | 35,66 | -0,01% | 971,00 |
| 03.12.2024 | 36,53 | 36,66 | 35,05 | 35,67 | -2,13% | 1.926,00 |
| 02.12.2024 | 36,36 | 36,70 | 36,00 | 36,44 | 0,95% | 779,00 |
| 29.11.2024 | 35,67 | 36,46 | 35,49 | 36,10 | 1,40% | 3.035,00 |
| 28.11.2024 | 35,47 | 35,69 | 35,28 | 35,60 | 0,78% | 706,00 |
| 27.11.2024 | 35,84 | 36,06 | 35,13 | 35,33 | -1,24% | 574,00 |
| 26.11.2024 | 36,58 | 36,62 | 35,64 | 35,77 | -2,00% | 400,00 |
| 25.11.2024 | 36,45 | 36,61 | 35,90 | 36,50 | 0,39% | 915,00 |
| 22.11.2024 | 36,24 | 36,72 | 36,07 | 36,36 | 0,19% | 869,00 |
| 21.11.2024 | 35,56 | 36,33 | 35,33 | 36,29 | 2,05% | 1.812,00 |
| 20.11.2024 | 35,29 | 35,63 | 34,79 | 35,56 | 1,07% | 507,00 |
| 19.11.2024 | 34,91 | 35,21 | 34,31 | 35,18 | 0,36% | 723,00 |
| 18.11.2024 | 35,39 | 35,66 | 34,64 | 35,06 | -0,84% | 2.596,00 |
| 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 |