49,500€
-3,88%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 51,25 | 51,50 | 49,70 | 49,70 | -3,50% | - |
| 05.03.2026 | 51,50 | 51,50 | 51,25 | 51,50 | -1,90% | - |
| 04.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | 271,00 |
| 03.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -3,32% | 176,00 |
| 26.02.2026 | 52,00 | 53,25 | 51,75 | 52,75 | 0,48% | - |
| 25.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | - |
| 24.02.2026 | 51,25 | 52,25 | 51,25 | 51,75 | -5,91% | - |
| 20.02.2026 | 55,50 | 56,00 | 55,00 | 55,00 | -1,35% | - |
| 19.02.2026 | 55,50 | 56,00 | 54,75 | 55,75 | 0,90% | - |
| 18.02.2026 | 53,75 | 55,25 | 53,50 | 55,25 | 3,76% | - |
| 17.02.2026 | 52,25 | 53,25 | 51,75 | 53,25 | -2,74% | - |
| 12.02.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -3,10% | - |
| 10.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 2,26% | 19,00 |
| 06.02.2026 | 53,25 | 55,25 | 53,00 | 55,25 | 4,25% | - |
| 05.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,40% | 4,00 |
| 03.02.2026 | 53,50 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 02.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | 4,00 |
| 29.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,49% | 10,00 |
| 27.01.2026 | 52,00 | 52,00 | 50,25 | 50,25 | -2,90% | - |
| 26.01.2026 | 51,50 | 52,25 | 51,50 | 51,75 | -3,27% | - |
| 22.01.2026 | 53,50 | 53,75 | 53,25 | 53,50 | 0,47% | - |
| 12.01.2026 | 53,50 | 53,75 | 52,75 | 53,25 | -3,18% | - |
| 09.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 28,00 |
| 08.01.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 5,77% | 8,00 |
| 07.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 5,00 |
| 06.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 8,00 |
| 02.01.2026 | 52,75 | 53,50 | 52,50 | 53,00 | 0,00% | - |
| 29.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 270,00 |
| 23.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | 270,00 |
| 22.12.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 11,00 |
| 19.12.2025 | 54,00 | 54,50 | 53,50 | 54,50 | 1,40% | 281,00 |
| 18.12.2025 | 53,50 | 54,00 | 53,25 | 53,75 | 1,42% | - |
| 16.12.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 90,00 |
| 15.12.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 5,42% | 22,00 |
| 11.12.2025 | 49,00 | 49,80 | 48,90 | 49,80 | 1,01% | - |
| 10.12.2025 | 48,50 | 49,30 | 48,40 | 49,30 | 2,07% | - |
| 09.12.2025 | 48,30 | 48,70 | 48,30 | 48,30 | -0,41% | - |
| 04.12.2025 | 49,95 | 50,05 | 48,30 | 48,50 | -2,81% | - |
| 03.12.2025 | 51,00 | 51,25 | 49,70 | 49,90 | -1,67% | - |
| 01.12.2025 | 49,90 | 50,75 | 49,80 | 50,75 | 1,70% | - |
| 25.11.2025 | 47,90 | 50,75 | 47,90 | 49,90 | 2,89% | - |
| 24.11.2025 | 48,50 | 48,50 | 47,70 | 48,50 | 2,75% | - |
| 21.11.2025 | 47,30 | 47,30 | 47,20 | 47,20 | -0,63% | - |
| 20.11.2025 | 47,90 | 48,50 | 47,30 | 47,50 | -0,63% | - |
| 19.11.2025 | 47,90 | 48,10 | 47,40 | 47,80 | 4,14% | - |
| 18.11.2025 | 46,40 | 46,50 | 45,80 | 45,90 | -2,55% | - |
| 17.11.2025 | 49,50 | 49,50 | 46,90 | 47,10 | -6,27% | - |
| 14.11.2025 | 50,50 | 50,75 | 49,70 | 50,25 | 0,20% | - |
| 10.11.2025 | 49,95 | 50,40 | 49,95 | 50,15 | 1,72% | - |
| 07.11.2025 | 49,10 | 50,25 | 48,90 | 49,30 | 4,89% | - |
| 04.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,21% | 200,00 |
| 03.11.2025 | 46,70 | 47,90 | 46,30 | 47,10 | 4,67% | - |
| 30.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -4,05% | 111,00 |
| 29.10.2025 | 50,75 | 50,75 | 46,50 | 46,90 | -8,93% | - |
| 24.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,29% | 220,00 |
| 23.10.2025 | 52,00 | 53,25 | 52,00 | 53,25 | 3,90% | - |
| 21.10.2025 | 51,00 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 20.10.2025 | 50,40 | 51,75 | 50,40 | 51,25 | 3,74% | - |
| 17.10.2025 | 49,60 | 49,60 | 49,30 | 49,40 | -0,60% | - |
| 16.10.2025 | 50,05 | 50,25 | 49,60 | 49,70 | -2,07% | - |
| 15.10.2025 | 49,95 | 50,75 | 49,60 | 50,75 | 2,32% | - |
| 08.10.2025 | 49,60 | 49,70 | 49,40 | 49,60 | 0,61% | - |
| 07.10.2025 | 50,75 | 51,25 | 49,30 | 49,30 | -4,73% | - |
| 03.10.2025 | 52,75 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 02.10.2025 | 51,75 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 01.10.2025 | 51,50 | 52,00 | 51,25 | 51,75 | -0,96% | - |
| 30.09.2025 | 53,25 | 53,50 | 51,75 | 52,25 | 1,46% | - |
| 25.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,48% | 3,00 |
| 22.09.2025 | 51,50 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 19.09.2025 | 51,75 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 18.09.2025 | 51,50 | 52,25 | 51,50 | 51,75 | 3,19% | - |
| 17.09.2025 | 50,40 | 50,40 | 50,15 | 50,15 | 0,91% | - |
| 16.09.2025 | 51,75 | 51,75 | 49,50 | 49,70 | -6,67% | - |
| 05.09.2025 | 53,25 | 53,50 | 52,50 | 53,25 | 0,00% | - |
| 04.09.2025 | 53,50 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 03.09.2025 | 53,50 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 02.09.2025 | 52,75 | 53,75 | 52,25 | 53,75 | 2,38% | - |
| 01.09.2025 | 52,50 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 29.08.2025 | 54,00 | 54,50 | 52,75 | 52,75 | -1,86% | - |
| 28.08.2025 | 54,25 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 27.08.2025 | 54,00 | 54,75 | 53,50 | 54,25 | 1,88% | - |
| 26.08.2025 | 53,25 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 25.08.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 3,88% | 33,00 |
| 22.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | 100,00 |
| 21.08.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 20.08.2025 | 51,50 | 51,75 | 50,75 | 51,25 | -1,44% | - |
| 19.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,46% | 3,00 |
| 18.08.2025 | 50,40 | 51,25 | 50,15 | 50,75 | 1,00% | - |
| 15.08.2025 | 52,25 | 52,50 | 50,25 | 50,25 | -3,83% | - |
| 14.08.2025 | 52,00 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 13.08.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 12.08.2025 | 49,30 | 51,75 | 49,10 | 51,75 | 4,97% | - |
| 11.08.2025 | 48,30 | 49,30 | 48,30 | 49,30 | 2,07% | - |
| 08.08.2025 | 48,70 | 48,70 | 48,10 | 48,30 | 0,00% | - |
| 07.08.2025 | 49,20 | 49,60 | 47,90 | 48,30 | -2,42% | - |
| 06.08.2025 | 50,50 | 51,00 | 49,50 | 49,50 | -2,46% | - |
| 05.08.2025 | 51,25 | 51,50 | 50,25 | 50,75 | -0,98% | - |
| 04.08.2025 | 52,50 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 01.08.2025 | 53,25 | 53,50 | 51,25 | 52,25 | -2,79% | - |
| 31.07.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 10,60% | - |