27,185€
1,44%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 26,95 | 27,31 | 26,95 | 27,22 | 1,57% | - |
| 05.10.2026 | 27,25 | 27,61 | 26,80 | 26,80 | -1,23% | 236,00 |
| 02.10.2026 | 27,20 | 27,33 | 26,61 | 27,14 | 0,33% | 428,00 |
| 01.10.2026 | 27,53 | 27,72 | 26,81 | 27,05 | -1,22% | 684,00 |
| 30.09.2026 | 27,97 | 28,02 | 27,34 | 27,38 | -1,33% | 390,00 |
| 29.09.2026 | 28,27 | 28,39 | 27,70 | 27,75 | -0,98% | 925,00 |
| 28.09.2026 | 28,75 | 28,93 | 27,91 | 28,03 | -1,13% | 522,00 |
| 25.09.2026 | 29,80 | 30,26 | 28,35 | 28,35 | -4,64% | 1.302,00 |
| 24.09.2026 | 30,35 | 30,43 | 29,41 | 29,73 | -10,66% | 560,00 |
| 23.09.2026 | 34,09 | 34,25 | 33,07 | 33,27 | -1,42% | 79,00 |
| 22.09.2026 | 33,77 | 34,42 | 33,59 | 33,75 | -0,13% | - |
| 21.09.2026 | 33,10 | 33,82 | 32,73 | 33,80 | 2,97% | 23,00 |
| 18.09.2026 | 33,46 | 33,58 | 32,67 | 32,82 | -1,97% | 50,00 |
| 17.09.2026 | 33,69 | 33,95 | 33,46 | 33,48 | 0,50% | - |
| 16.09.2026 | 34,04 | 34,33 | 33,28 | 33,32 | -2,96% | 24,00 |
| 15.09.2026 | 34,46 | 34,57 | 34,07 | 34,33 | -0,46% | 2,00 |
| 14.09.2026 | 34,33 | 34,67 | 34,26 | 34,49 | -0,22% | - |
| 11.09.2026 | 35,20 | 35,44 | 34,56 | 34,57 | -1,37% | - |
| 10.09.2026 | 35,03 | 35,36 | 34,81 | 35,05 | 0,50% | - |
| 09.09.2026 | 35,12 | 35,12 | 34,42 | 34,87 | -1,04% | 33,00 |
| 08.09.2026 | 35,37 | 35,45 | 34,85 | 35,24 | -0,42% | 541,00 |
| 07.09.2026 | 35,46 | 35,50 | 35,36 | 35,39 | -0,45% | - |
| 04.09.2026 | 35,40 | 35,77 | 35,34 | 35,55 | 0,15% | - |
| 03.09.2026 | 35,75 | 35,82 | 35,26 | 35,49 | -1,11% | - |
| 02.09.2026 | 35,18 | 36,37 | 35,11 | 35,89 | 2,02% | - |
| 01.09.2026 | 35,67 | 35,92 | 35,16 | 35,18 | -1,39% | 2,00 |
| 31.08.2026 | 36,39 | 36,66 | 35,54 | 35,68 | -2,51% | 228,00 |
| 28.08.2026 | 36,85 | 37,30 | 36,52 | 36,60 | -0,60% | 1,00 |
| 27.08.2026 | 37,37 | 37,64 | 36,76 | 36,82 | -1,30% | 275,00 |
| 26.08.2026 | 37,13 | 37,39 | 36,92 | 37,30 | 0,20% | 103,00 |
| 25.08.2026 | 37,56 | 37,66 | 37,06 | 37,23 | -0,81% | - |
| 24.08.2026 | 37,59 | 38,03 | 37,43 | 37,53 | 0,23% | 7,00 |
| 21.08.2026 | 36,95 | 37,48 | 36,75 | 37,45 | 1,44% | - |
| 20.08.2026 | 37,05 | 37,08 | 36,46 | 36,92 | -0,11% | 1,00 |
| 19.08.2026 | 37,32 | 37,68 | 36,89 | 36,96 | -1,55% | - |
| 18.08.2026 | 37,63 | 37,90 | 37,45 | 37,54 | -0,73% | 168,00 |
| 17.08.2026 | 38,14 | 38,23 | 37,59 | 37,81 | -0,60% | 93,00 |
| 14.08.2026 | 38,20 | 38,36 | 37,97 | 38,04 | -0,43% | 118,00 |
| 13.08.2026 | 38,21 | 38,49 | 38,03 | 38,21 | 0,14% | 40,00 |
| 12.08.2026 | 38,28 | 38,41 | 37,84 | 38,15 | -0,33% | - |
| 11.08.2026 | 37,59 | 38,35 | 37,55 | 38,28 | 1,67% | - |
| 10.08.2026 | 38,56 | 38,58 | 37,64 | 37,65 | -2,04% | 184,00 |
| 07.08.2026 | 38,79 | 38,84 | 38,22 | 38,43 | -1,12% | 323,00 |
| 06.08.2026 | 38,65 | 39,24 | 38,62 | 38,87 | 0,88% | 35,00 |
| 05.08.2026 | 40,17 | 41,00 | 38,50 | 38,53 | -2,68% | 682,00 |
| 04.08.2026 | 38,78 | 39,75 | 38,50 | 39,59 | 2,27% | 58,00 |
| 03.08.2026 | 38,86 | 39,13 | 38,42 | 38,71 | 0,17% | 104,00 |
| 31.07.2026 | 39,89 | 39,92 | 38,16 | 38,64 | -3,11% | 37,00 |
| 30.07.2026 | 40,06 | 40,23 | 39,18 | 39,88 | -0,35% | 50,00 |
| 29.07.2026 | 40,48 | 40,72 | 39,95 | 40,02 | -1,26% | 1,00 |
| 28.07.2026 | 40,28 | 41,33 | 40,08 | 40,53 | -0,17% | 341,00 |
| 27.07.2026 | 40,31 | 40,79 | 39,88 | 40,60 | 1,30% | 110,00 |
| 24.07.2026 | 39,40 | 40,72 | 39,34 | 40,08 | 1,21% | 20,00 |
| 23.07.2026 | 39,72 | 39,85 | 39,45 | 39,60 | -0,53% | 3,00 |
| 22.07.2026 | 39,97 | 40,17 | 39,56 | 39,81 | -1,39% | - |
| 21.07.2026 | 40,80 | 40,83 | 40,01 | 40,37 | -0,98% | - |
| 20.07.2026 | 40,31 | 41,33 | 40,23 | 40,77 | 0,63% | 2,00 |
| 17.07.2026 | 40,65 | 40,89 | 40,44 | 40,52 | -1,21% | 2,00 |
| 16.07.2026 | 40,85 | 41,05 | 40,44 | 41,01 | 0,53% | 25,00 |
| 15.07.2026 | 40,91 | 41,34 | 40,35 | 40,80 | -0,16% | 2,00 |
| 14.07.2026 | 41,32 | 41,35 | 40,73 | 40,86 | -1,38% | - |
| 13.07.2026 | 42,23 | 42,29 | 40,95 | 41,43 | 0,45% | - |
| 10.07.2026 | 40,53 | 41,68 | 40,47 | 41,25 | 1,54% | - |
| 09.07.2026 | 40,91 | 40,99 | 40,33 | 40,62 | -0,27% | - |
| 08.07.2026 | 40,79 | 41,05 | 40,45 | 40,73 | -0,34% | - |
| 07.07.2026 | 40,90 | 41,31 | 40,47 | 40,87 | -0,12% | - |
| 06.07.2026 | 41,35 | 41,44 | 40,43 | 40,92 | -0,91% | 43,00 |
| 03.07.2026 | 41,30 | 41,33 | 41,27 | 41,30 | 0,81% | - |
| 02.07.2026 | 41,75 | 41,81 | 40,84 | 40,97 | -2,14% | - |
| 01.07.2026 | 41,82 | 42,25 | 41,74 | 41,86 | 0,40% | 53,00 |
| 30.06.2026 | 43,72 | 43,74 | 41,66 | 41,70 | -4,44% | 53,00 |
| 29.06.2026 | 43,43 | 44,24 | 42,68 | 43,63 | 1,62% | 121,00 |
| 26.06.2026 | 41,19 | 43,12 | 41,05 | 42,94 | 3,53% | 140,00 |
| 25.06.2026 | 41,99 | 42,41 | 41,02 | 41,47 | 0,18% | 1.696,00 |
| 24.06.2026 | 41,37 | 41,95 | 41,03 | 41,40 | 0,62% | 511,00 |
| 23.06.2026 | 40,40 | 41,26 | 40,01 | 41,14 | 0,78% | 1.078,00 |
| 22.06.2026 | 40,78 | 41,03 | 40,34 | 40,82 | 0,05% | 192,00 |
| 19.06.2026 | 40,81 | 40,86 | 40,60 | 40,80 | -0,52% | 220,00 |
| 18.06.2026 | 41,05 | 41,95 | 40,95 | 41,02 | -0,06% | 34,00 |
| 17.06.2026 | 41,39 | 41,70 | 40,82 | 41,04 | -1,16% | 78,00 |
| 16.06.2026 | 41,93 | 42,61 | 41,31 | 41,52 | -1,01% | 791,00 |
| 15.06.2026 | 43,06 | 43,26 | 41,88 | 41,95 | -0,82% | 340,00 |
| 12.06.2026 | 40,84 | 42,62 | 40,71 | 42,29 | 4,14% | 185,00 |
| 11.06.2026 | 40,80 | 41,20 | 40,40 | 40,61 | -0,23% | 40,00 |
| 10.06.2026 | 40,71 | 40,99 | 40,32 | 40,71 | -0,27% | - |
| 09.06.2026 | 41,06 | 41,49 | 40,05 | 40,82 | -0,16% | - |
| 08.06.2026 | 41,18 | 41,50 | 40,73 | 40,88 | -0,82% | 100,00 |
| 05.06.2026 | 41,05 | 41,54 | 40,96 | 41,22 | 0,26% | - |
| 04.06.2026 | 41,44 | 41,84 | 41,05 | 41,12 | -1,40% | 5,00 |
| 03.06.2026 | 41,63 | 42,04 | 41,12 | 41,70 | -0,33% | 1.085,00 |
| 02.06.2026 | 43,31 | 43,72 | 41,81 | 41,84 | -4,15% | 853,00 |
| 01.06.2026 | 37,23 | 44,32 | 37,19 | 43,65 | 16,73% | 8.420,00 |
| 29.05.2026 | 36,91 | 37,94 | 36,75 | 37,40 | 1,16% | 672,00 |
| 28.05.2026 | 36,13 | 37,07 | 35,43 | 36,97 | 1,65% | 1.285,00 |
| 27.05.2026 | 33,05 | 36,73 | 33,02 | 36,37 | 9,78% | 680,00 |
| 26.05.2026 | 33,17 | 33,31 | 32,65 | 33,13 | -0,41% | 861,00 |
| 25.05.2026 | 33,29 | 33,46 | 33,11 | 33,26 | 0,24% | 10,00 |
| 22.05.2026 | 32,50 | 33,40 | 32,27 | 33,18 | 2,36% | - |
| 21.05.2026 | 31,40 | 32,43 | 30,54 | 32,42 | 2,68% | - |
| 20.05.2026 | 31,06 | 31,68 | 30,47 | 31,57 | 1,23% | - |