48,300€
-2,62%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,89% | 63,00 |
| 29.07.2025 | 47,30 | 47,80 | 46,90 | 47,70 | 1,27% | - |
| 28.07.2025 | 46,40 | 47,30 | 46,40 | 47,10 | 2,17% | - |
| 25.07.2025 | 45,00 | 46,30 | 44,90 | 46,10 | 2,67% | - |
| 24.07.2025 | 46,30 | 46,60 | 44,90 | 44,90 | -3,44% | - |
| 23.07.2025 | 46,30 | 47,10 | 46,10 | 46,50 | 0,87% | - |
| 22.07.2025 | 46,70 | 47,00 | 45,50 | 46,10 | -1,50% | - |
| 21.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,06% | 25,00 |
| 18.07.2025 | 47,70 | 47,80 | 46,70 | 47,30 | -1,25% | - |
| 17.07.2025 | 47,90 | 48,90 | 47,70 | 47,90 | 0,42% | - |
| 16.07.2025 | 47,10 | 49,50 | 46,50 | 47,70 | 0,85% | - |
| 15.07.2025 | 48,10 | 48,30 | 47,30 | 47,30 | -2,07% | - |
| 14.07.2025 | 47,90 | 48,70 | 47,70 | 48,30 | 0,42% | - |
| 11.07.2025 | 48,80 | 48,90 | 47,50 | 48,10 | -2,04% | - |
| 10.07.2025 | 46,50 | 49,10 | 46,50 | 49,10 | 4,69% | - |
| 09.07.2025 | 46,60 | 47,10 | 46,50 | 46,90 | 0,86% | - |
| 08.07.2025 | 46,70 | 47,60 | 46,50 | 46,50 | -0,43% | - |
| 07.07.2025 | 46,50 | 46,90 | 46,30 | 46,70 | 1,30% | - |
| 04.07.2025 | 46,10 | 46,30 | 46,10 | 46,10 | -0,86% | - |
| 03.07.2025 | 46,10 | 46,90 | 46,10 | 46,50 | 0,87% | - |
| 02.07.2025 | 45,50 | 46,20 | 45,10 | 46,10 | 3,36% | - |
| 01.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,13% | 560,00 |
| 30.06.2025 | 44,40 | 44,70 | 43,90 | 44,10 | -0,45% | - |
| 27.06.2025 | 43,90 | 44,30 | 43,60 | 44,30 | 1,37% | - |
| 26.06.2025 | 44,10 | 44,40 | 43,70 | 43,70 | -1,35% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,10 | 44,30 | -0,89% | - |
| 24.06.2025 | 44,30 | 45,10 | 44,10 | 44,70 | 1,82% | - |
| 23.06.2025 | 43,60 | 44,10 | 42,90 | 43,90 | 0,46% | - |
| 20.06.2025 | 44,00 | 44,40 | 43,30 | 43,70 | -0,23% | - |
| 19.06.2025 | 44,10 | 44,20 | 43,80 | 43,80 | -1,13% | - |
| 18.06.2025 | 44,00 | 44,50 | 43,50 | 44,30 | 0,91% | - |
| 17.06.2025 | 43,00 | 44,30 | 42,80 | 43,90 | 1,86% | - |
| 16.06.2025 | 41,20 | 43,30 | 41,20 | 43,10 | 4,36% | - |
| 13.06.2025 | 41,70 | 42,20 | 41,10 | 41,30 | -2,36% | - |
| 12.06.2025 | 42,20 | 42,30 | 41,30 | 42,30 | -0,47% | - |
| 11.06.2025 | 42,80 | 43,30 | 42,30 | 42,50 | -0,93% | - |
| 10.06.2025 | 42,90 | 43,40 | 42,50 | 42,90 | -0,46% | - |
| 09.06.2025 | 43,70 | 44,30 | 42,90 | 43,10 | -1,82% | - |
| 06.06.2025 | 43,30 | 44,30 | 43,30 | 43,90 | 1,86% | - |
| 05.06.2025 | 43,30 | 43,50 | 42,60 | 43,10 | -0,46% | - |
| 04.06.2025 | 43,10 | 43,70 | 42,70 | 43,30 | 0,00% | - |
| 03.06.2025 | 43,00 | 43,50 | 42,60 | 43,30 | 0,00% | - |
| 02.06.2025 | 42,00 | 43,50 | 41,60 | 43,30 | 2,36% | - |
| 30.05.2025 | 43,20 | 43,30 | 42,10 | 42,30 | -1,40% | - |
| 29.05.2025 | 44,60 | 44,60 | 42,70 | 42,90 | -2,28% | - |
| 28.05.2025 | 44,00 | 44,20 | 43,30 | 43,90 | -0,45% | - |
| 27.05.2025 | 41,90 | 44,50 | 41,90 | 44,10 | 5,76% | - |
| 26.05.2025 | 41,50 | 41,80 | 41,50 | 41,70 | 2,21% | - |
| 23.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,63% | 122,00 |
| 22.05.2025 | 39,40 | 41,90 | 39,00 | 41,90 | 6,08% | - |
| 21.05.2025 | 40,20 | 40,50 | 39,30 | 39,50 | -2,47% | - |
| 20.05.2025 | 41,30 | 41,40 | 40,10 | 40,50 | -1,94% | - |
| 19.05.2025 | 41,70 | 41,70 | 41,10 | 41,30 | -2,36% | - |
| 16.05.2025 | 42,00 | 42,50 | 41,90 | 42,30 | 0,48% | - |
| 15.05.2025 | 42,00 | 42,30 | 41,70 | 42,10 | -0,47% | - |
| 14.05.2025 | 41,90 | 42,70 | 41,50 | 42,30 | -1,40% | - |
| 13.05.2025 | 42,20 | 43,30 | 41,90 | 42,90 | 1,90% | - |
| 12.05.2025 | 40,00 | 42,70 | 40,00 | 42,10 | 6,58% | - |
| 09.05.2025 | 39,30 | 39,70 | 38,90 | 39,50 | 0,51% | - |
| 08.05.2025 | 39,10 | 39,90 | 38,70 | 39,30 | 1,55% | - |
| 07.05.2025 | 38,40 | 39,10 | 38,20 | 38,70 | 1,04% | - |