42,305€
4,17%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 31,78 | 32,02 | 31,03 | 31,19 | -2,21% | - |
| 18.05.2026 | 31,60 | 32,22 | 31,54 | 31,89 | 0,38% | - |
| 15.05.2026 | 31,41 | 32,01 | 31,28 | 31,77 | 0,79% | 1,00 |
| 14.05.2026 | 32,01 | 32,46 | 31,36 | 31,52 | -1,27% | - |
| 13.05.2026 | 31,56 | 32,30 | 31,51 | 31,93 | 2,00% | 116,00 |
| 12.05.2026 | 31,76 | 32,41 | 31,29 | 31,30 | -1,60% | 542,00 |
| 11.05.2026 | 32,79 | 32,98 | 31,65 | 31,81 | -2,74% | 26,00 |
| 08.05.2026 | 32,55 | 33,04 | 32,19 | 32,71 | 0,46% | 1,00 |
| 07.05.2026 | 32,58 | 32,83 | 31,64 | 32,56 | 0,15% | - |
| 06.05.2026 | 32,43 | 33,25 | 32,35 | 32,51 | -0,20% | - |
| 05.05.2026 | 32,81 | 33,00 | 32,23 | 32,57 | -0,50% | 80,00 |
| 04.05.2026 | 32,70 | 33,51 | 32,44 | 32,74 | -1,33% | 48,00 |
| 30.04.2026 | 33,76 | 34,46 | 32,83 | 33,18 | -1,94% | - |
| 29.04.2026 | 34,05 | 34,29 | 33,54 | 33,83 | -0,27% | - |
| 28.04.2026 | 34,60 | 34,85 | 33,90 | 33,92 | -1,98% | 131,00 |
| 27.04.2026 | 33,71 | 34,92 | 33,53 | 34,61 | 2,70% | - |
| 24.04.2026 | 33,39 | 33,71 | 32,31 | 33,70 | 1,34% | 249,00 |
| 23.04.2026 | 33,38 | 33,74 | 32,85 | 33,25 | -0,43% | 12,00 |
| 22.04.2026 | 33,52 | 33,82 | 33,07 | 33,40 | 0,07% | 189,00 |
| 21.04.2026 | 33,52 | 34,33 | 33,29 | 33,37 | 1,41% | - |
| 20.04.2026 | 32,63 | 33,19 | 32,18 | 32,91 | 0,15% | - |
| 17.04.2026 | 32,70 | 33,99 | 32,66 | 32,86 | 0,60% | - |
| 16.04.2026 | 32,55 | 33,06 | 32,40 | 32,66 | 0,34% | 35,00 |
| 15.04.2026 | 31,13 | 32,79 | 31,12 | 32,55 | 5,24% | 265,00 |
| 14.04.2026 | 31,22 | 31,70 | 30,46 | 30,93 | -0,53% | 2.175,00 |
| 13.04.2026 | 31,72 | 31,81 | 30,97 | 31,10 | -2,37% | 2,00 |
| 10.04.2026 | 31,44 | 31,92 | 31,15 | 31,85 | 1,05% | 3,00 |
| 09.04.2026 | 31,77 | 31,78 | 30,93 | 31,52 | -1,67% | - |
| 08.04.2026 | 33,42 | 33,76 | 31,98 | 32,06 | -2,27% | - |
| 07.04.2026 | 32,54 | 33,23 | 32,24 | 32,80 | 3,22% | 659,00 |
| 02.04.2026 | 31,44 | 31,92 | 30,67 | 31,78 | -0,15% | 7,00 |
| 01.04.2026 | 32,08 | 32,34 | 31,53 | 31,83 | -0,59% | 57,00 |
| 31.03.2026 | 31,30 | 32,25 | 31,18 | 32,02 | 3,27% | 63,00 |
| 30.03.2026 | 31,63 | 32,14 | 30,89 | 31,00 | -1,68% | 551,00 |
| 27.03.2026 | 32,86 | 32,88 | 31,36 | 31,53 | -2,89% | 561,00 |
| 26.03.2026 | 32,65 | 32,86 | 31,99 | 32,47 | 0,09% | 600,00 |
| 25.03.2026 | 32,18 | 32,60 | 31,77 | 32,44 | 1,06% | 3.235,00 |
| 24.03.2026 | 31,81 | 32,21 | 31,62 | 32,10 | 0,66% | 1,00 |
| 23.03.2026 | 30,35 | 32,64 | 30,22 | 31,89 | 3,87% | 1.579,00 |
| 20.03.2026 | 32,05 | 32,14 | 30,56 | 30,70 | -4,70% | 1,00 |
| 19.03.2026 | 31,70 | 32,38 | 31,23 | 32,21 | 1,36% | 11,00 |
| 18.03.2026 | 32,22 | 32,36 | 31,67 | 31,78 | -1,10% | - |
| 17.03.2026 | 31,22 | 32,66 | 31,15 | 32,13 | 2,15% | - |
| 16.03.2026 | 32,34 | 32,35 | 31,34 | 31,46 | -2,12% | 257,00 |
| 13.03.2026 | 31,53 | 32,50 | 31,46 | 32,14 | 2,29% | 634,00 |
| 12.03.2026 | 31,23 | 32,03 | 30,67 | 31,42 | -0,18% | 482,00 |
| 11.03.2026 | 30,13 | 31,85 | 30,06 | 31,48 | 3,37% | 520,00 |
| 10.03.2026 | 30,60 | 30,75 | 29,98 | 30,45 | -1,14% | - |
| 09.03.2026 | 30,32 | 30,80 | 28,94 | 30,80 | -0,02% | 2,00 |
| 06.03.2026 | 32,03 | 32,04 | 30,45 | 30,81 | -3,35% | - |
| 05.03.2026 | 31,52 | 31,90 | 31,18 | 31,87 | 1,89% | - |
| 04.03.2026 | 30,68 | 31,79 | 30,65 | 31,28 | 1,66% | 50,00 |
| 03.03.2026 | 30,35 | 31,09 | 29,15 | 30,77 | 0,72% | - |
| 02.03.2026 | 31,01 | 31,15 | 29,73 | 30,55 | -1,97% | 17,00 |
| 27.02.2026 | 31,45 | 31,83 | 30,76 | 31,17 | -2,20% | 727,00 |
| 26.02.2026 | 30,06 | 32,11 | 30,06 | 31,87 | 5,75% | 2.009,00 |
| 25.02.2026 | 29,71 | 30,14 | 29,41 | 30,14 | 1,21% | 1.413,00 |
| 24.02.2026 | 29,14 | 30,08 | 29,07 | 29,78 | 2,65% | 82,00 |
| 23.02.2026 | 30,90 | 31,27 | 28,66 | 29,01 | -7,13% | 987,00 |
| 20.02.2026 | 31,10 | 31,43 | 30,42 | 31,24 | 0,61% | 1.788,00 |
| 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 |