34,300€
-2,83%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,10 | 35,30 | 32,90 | 34,50 | -2,27% | - |
| 03.04.2025 | 36,90 | 37,10 | 35,10 | 35,30 | -11,08% | - |
| 02.04.2025 | 39,00 | 39,90 | 38,40 | 39,70 | 1,53% | - |
| 01.04.2025 | 40,00 | 40,20 | 38,90 | 39,10 | -2,49% | - |
| 31.03.2025 | 39,80 | 40,30 | 38,50 | 40,10 | 0,50% | - |
| 28.03.2025 | 41,10 | 41,10 | 39,70 | 39,90 | -2,92% | - |
| 27.03.2025 | 41,50 | 41,50 | 40,40 | 41,10 | -0,96% | - |
| 26.03.2025 | 41,10 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 25.03.2025 | 41,70 | 42,10 | 41,10 | 41,30 | -0,96% | - |
| 24.03.2025 | 41,30 | 41,90 | 41,10 | 41,70 | 1,96% | - |
| 21.03.2025 | 41,10 | 41,30 | 39,70 | 40,90 | -0,97% | - |
| 20.03.2025 | 41,80 | 42,10 | 41,20 | 41,30 | -0,48% | - |
| 19.03.2025 | 40,70 | 41,90 | 40,70 | 41,50 | 1,97% | - |
| 18.03.2025 | 41,30 | 41,70 | 40,70 | 40,70 | -1,93% | - |
| 17.03.2025 | 40,90 | 42,10 | 40,90 | 41,50 | 5,33% | - |
| 14.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,25% | 128,00 |
| 13.03.2025 | 40,50 | 41,10 | 39,30 | 39,30 | -2,96% | - |
| 12.03.2025 | 39,50 | 40,70 | 39,30 | 40,50 | 2,53% | - |
| 11.03.2025 | 40,90 | 40,90 | 38,70 | 39,50 | -3,89% | - |
| 10.03.2025 | 43,30 | 43,30 | 41,10 | 41,10 | -5,52% | - |
| 07.03.2025 | 43,60 | 43,80 | 41,70 | 43,50 | -0,46% | - |
| 06.03.2025 | 44,30 | 44,30 | 43,40 | 43,70 | -1,35% | - |
| 05.03.2025 | 45,40 | 45,70 | 44,30 | 44,30 | -2,21% | - |
| 04.03.2025 | 46,80 | 46,80 | 44,70 | 45,30 | -3,00% | - |
| 03.03.2025 | 48,10 | 48,20 | 46,70 | 46,70 | -2,91% | - |
| 28.02.2025 | 47,70 | 48,40 | 47,60 | 48,10 | -0,21% | - |
| 27.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,05% | 10,00 |
| 26.02.2025 | 48,10 | 48,90 | 47,70 | 47,70 | -0,83% | - |
| 25.02.2025 | 48,80 | 48,90 | 47,90 | 48,10 | -1,64% | - |
| 24.02.2025 | 49,10 | 49,50 | 48,70 | 48,90 | -0,41% | - |
| 21.02.2025 | 50,15 | 50,50 | 48,30 | 49,10 | -1,80% | - |
| 20.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,44% | 23,00 |
| 19.02.2025 | 50,75 | 51,25 | 49,70 | 51,25 | 0,99% | - |
| 18.02.2025 | 50,75 | 51,25 | 50,25 | 50,75 | 0,50% | - |
| 17.02.2025 | 50,40 | 50,50 | 50,15 | 50,50 | 0,50% | - |
| 14.02.2025 | 49,70 | 50,75 | 49,50 | 50,25 | 0,50% | - |
| 13.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,60% | 100,00 |
| 12.02.2025 | 50,15 | 52,25 | 49,50 | 49,70 | 3,11% | - |
| 11.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,03% | 104,00 |
| 10.02.2025 | 47,90 | 49,40 | 47,70 | 48,70 | 2,10% | - |
| 07.02.2025 | 47,10 | 47,90 | 46,70 | 47,70 | 1,27% | - |
| 06.02.2025 | 47,10 | 47,90 | 46,90 | 47,10 | 0,43% | - |
| 05.02.2025 | 46,60 | 47,50 | 46,30 | 46,90 | 0,43% | - |
| 04.02.2025 | 47,10 | 47,10 | 46,40 | 46,70 | -1,68% | - |
| 03.02.2025 | 47,20 | 47,50 | 46,30 | 47,50 | 0,42% | - |
| 31.01.2025 | 47,70 | 47,90 | 46,90 | 47,30 | -0,42% | - |
| 30.01.2025 | 45,90 | 48,70 | 45,50 | 47,50 | 3,94% | - |
| 29.01.2025 | 46,30 | 46,50 | 45,50 | 45,70 | -1,30% | - |
| 28.01.2025 | 45,50 | 46,50 | 45,30 | 46,30 | 2,89% | - |
| 27.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,58% | 46,00 |
| 24.01.2025 | 45,40 | 45,50 | 44,30 | 44,30 | -2,64% | - |
| 23.01.2025 | 45,70 | 45,90 | 45,10 | 45,50 | -0,44% | - |
| 22.01.2025 | 45,70 | 46,60 | 45,30 | 45,70 | 0,00% | - |
| 21.01.2025 | 45,10 | 45,90 | 45,10 | 45,70 | 1,56% | - |
| 20.01.2025 | 45,30 | 45,40 | 45,00 | 45,00 | -1,10% | - |
| 17.01.2025 | 45,50 | 46,20 | 45,10 | 45,50 | 0,00% | - |
| 16.01.2025 | 45,30 | 45,90 | 45,00 | 45,50 | 0,44% | - |
| 15.01.2025 | 43,80 | 46,10 | 43,80 | 45,30 | 3,19% | - |
| 14.01.2025 | 42,90 | 43,90 | 42,80 | 43,90 | 2,33% | - |
| 13.01.2025 | 42,20 | 43,30 | 41,80 | 42,90 | 2,14% | - |
| 10.01.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -1,41% | 259,00 |
| 09.01.2025 | 42,60 | 42,70 | 42,50 | 42,60 | 0,24% | - |
| 08.01.2025 | 43,30 | 43,60 | 42,50 | 42,50 | -1,39% | - |
| 07.01.2025 | 43,60 | 44,20 | 43,10 | 43,10 | -1,37% | - |
| 06.01.2025 | 43,50 | 44,70 | 43,20 | 43,70 | 2,10% | - |
| 03.01.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -1,61% | 405,00 |
| 02.01.2025 | 44,70 | 45,60 | 43,10 | 43,50 | -1,14% | - |
| 30.12.2024 | 44,10 | 44,30 | 44,00 | 44,00 | -0,45% | - |
| 27.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | 4,00 |
| 23.12.2024 | 44,00 | 44,30 | 43,70 | 44,10 | 0,46% | - |
| 20.12.2024 | 43,70 | 44,70 | 43,00 | 43,90 | 0,00% | - |
| 19.12.2024 | 44,00 | 44,70 | 43,30 | 43,90 | -0,45% | - |
| 18.12.2024 | 45,80 | 46,40 | 43,70 | 44,10 | -3,50% | - |
| 17.12.2024 | 46,30 | 46,70 | 45,50 | 45,70 | -1,72% | - |
| 16.12.2024 | 46,90 | 47,70 | 46,30 | 46,50 | -1,48% | - |
| 13.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,05% | 90,00 |
| 12.12.2024 | 47,30 | 48,30 | 47,10 | 47,70 | 0,42% | - |
| 11.12.2024 | 46,90 | 47,90 | 46,90 | 47,50 | 1,28% | - |
| 10.12.2024 | 46,90 | 47,50 | 46,50 | 46,90 | 1,08% | - |
| 09.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,07% | 20,00 |
| 06.12.2024 | 47,70 | 48,40 | 46,70 | 46,90 | -1,68% | - |
| 05.12.2024 | 47,50 | 48,30 | 47,10 | 47,70 | 0,42% | - |
| 04.12.2024 | 47,30 | 47,90 | 47,10 | 47,50 | 0,42% | - |
| 03.12.2024 | 49,30 | 49,30 | 46,90 | 47,30 | -4,64% | - |
| 02.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 4,20% | 88,00 |
| 29.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 28,00 |
| 28.11.2024 | 47,30 | 47,40 | 47,30 | 47,40 | 0,64% | - |
| 27.11.2024 | 47,50 | 47,70 | 46,90 | 47,10 | -0,84% | - |
| 26.11.2024 | 48,30 | 48,30 | 47,10 | 47,50 | -1,25% | - |
| 25.11.2024 | 48,80 | 49,10 | 47,30 | 48,10 | -1,23% | - |
| 22.11.2024 | 47,90 | 49,30 | 47,70 | 48,70 | 2,10% | - |
| 21.11.2024 | 47,10 | 48,50 | 47,10 | 47,70 | 0,85% | - |
| 20.11.2024 | 46,90 | 47,30 | 46,30 | 47,30 | 0,85% | - |
| 19.11.2024 | 47,30 | 47,50 | 46,50 | 46,90 | -0,85% | - |
| 18.11.2024 | 48,30 | 48,50 | 47,10 | 47,30 | -2,47% | - |
| 15.11.2024 | 47,30 | 48,70 | 47,30 | 48,50 | 1,68% | - |
| 14.11.2024 | 48,50 | 48,90 | 47,30 | 47,70 | -2,05% | - |
| 13.11.2024 | 49,30 | 49,90 | 48,50 | 48,70 | -1,22% | - |
| 12.11.2024 | 49,30 | 49,50 | 48,90 | 49,30 | 0,00% | - |
| 11.11.2024 | 49,60 | 50,25 | 48,60 | 49,30 | -1,20% | - |