44,500€
0,91%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 44,00 | 44,30 | 43,80 | 44,30 | 0,45% | - |
| 16.10.2026 | 45,00 | 45,30 | 43,90 | 44,10 | -3,50% | - |
| 15.10.2026 | 44,50 | 45,70 | 44,00 | 45,70 | 3,63% | - |
| 14.10.2026 | 45,50 | 46,90 | 43,70 | 44,10 | -1,78% | - |
| 13.10.2026 | 45,10 | 45,30 | 44,80 | 44,90 | 0,90% | - |
| 12.10.2026 | 44,30 | 44,50 | 43,80 | 44,50 | 0,91% | - |
| 09.10.2026 | 45,00 | 45,40 | 44,10 | 44,10 | -0,45% | - |
| 08.10.2026 | 45,10 | 45,50 | 44,30 | 44,30 | -2,64% | - |
| 07.10.2026 | 46,50 | 46,80 | 45,30 | 45,50 | 0,00% | - |
| 06.10.2026 | 45,70 | 45,80 | 44,90 | 45,50 | 0,22% | - |
| 05.10.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | 90,00 |
| 02.10.2026 | 43,60 | 44,50 | 43,30 | 44,00 | 1,62% | - |
| 01.10.2026 | 44,00 | 44,40 | 42,90 | 43,30 | -2,04% | - |
| 30.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | 270,00 |
| 29.09.2026 | 44,40 | 44,90 | 44,00 | 44,50 | -0,67% | - |
| 28.09.2026 | 44,00 | 44,80 | 44,00 | 44,80 | -1,32% | 180,00 |
| 25.09.2026 | 45,40 | 45,50 | 45,30 | 45,40 | 1,57% | - |
| 24.09.2026 | 44,50 | 45,10 | 43,50 | 44,70 | 2,29% | - |
| 23.09.2026 | 42,80 | 44,10 | 41,90 | 43,70 | -0,91% | - |
| 22.09.2026 | 43,80 | 44,20 | 43,80 | 44,10 | -1,34% | - |
| 21.09.2026 | 44,60 | 44,70 | 44,60 | 44,70 | -2,83% | - |
| 18.09.2026 | 46,10 | 46,10 | 46,00 | 46,00 | -0,22% | - |
| 17.09.2026 | 46,70 | 47,00 | 45,90 | 46,10 | -2,33% | - |
| 16.09.2026 | 46,70 | 47,20 | 46,50 | 47,20 | -2,68% | - |
| 14.09.2026 | 48,50 | 48,50 | 48,30 | 48,50 | 2,97% | - |
| 11.09.2026 | 47,40 | 47,50 | 47,10 | 47,10 | -0,42% | - |
| 10.09.2026 | 47,30 | 47,50 | 46,90 | 47,30 | -2,67% | - |
| 09.09.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 92,00 |
| 08.09.2026 | 48,80 | 49,20 | 48,80 | 48,80 | -0,41% | - |
| 07.09.2026 | 49,00 | 49,00 | 48,90 | 49,00 | -0,20% | - |
| 04.09.2026 | 49,10 | 49,30 | 48,90 | 49,10 | -0,41% | - |
| 03.09.2026 | 49,00 | 49,50 | 48,70 | 49,30 | 1,65% | - |
| 02.09.2026 | 48,40 | 48,50 | 48,40 | 48,50 | 0,83% | - |
| 01.09.2026 | 48,40 | 48,50 | 48,10 | 48,10 | 0,63% | - |
| 31.08.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -3,04% | 20,00 |
| 28.08.2026 | 50,15 | 50,75 | 48,80 | 49,30 | -3,80% | - |
| 27.08.2026 | 51,25 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 26.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,45% | 5,00 |
| 25.08.2026 | 52,25 | 52,50 | 51,25 | 51,75 | -1,43% | - |
| 24.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 5,00 |
| 21.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | 30,00 |
| 20.08.2026 | 52,25 | 52,50 | 51,25 | 51,75 | -5,05% | - |
| 18.08.2026 | 55,00 | 55,00 | 54,25 | 54,50 | 0,46% | - |
| 17.08.2026 | 54,75 | 55,25 | 53,75 | 54,25 | 1,40% | - |
| 14.08.2026 | 53,75 | 53,75 | 53,50 | 53,50 | -0,47% | - |
| 13.08.2026 | 55,00 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 12.08.2026 | 54,50 | 54,75 | 54,50 | 54,75 | 3,30% | - |
| 10.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | 20,00 |
| 07.08.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 3,77% | - |
| 06.08.2026 | 53,00 | 53,00 | 52,75 | 53,00 | -5,36% | - |
| 05.08.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,90% | - |
| 04.08.2026 | 57,50 | 57,50 | 55,50 | 55,50 | -0,89% | 180,00 |
| 03.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,45% | 81,00 |
| 31.07.2026 | 56,75 | 57,25 | 55,75 | 55,75 | -4,70% | - |
| 29.07.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 2,18% | 20,00 |
| 28.07.2026 | 57,50 | 58,00 | 57,25 | 57,25 | 0,00% | - |
| 27.07.2026 | 56,50 | 57,75 | 56,25 | 57,25 | 2,23% | - |
| 23.07.2026 | 56,00 | 56,00 | 55,75 | 56,00 | -0,88% | - |
| 22.07.2026 | 56,00 | 56,50 | 56,00 | 56,50 | -1,31% | - |
| 20.07.2026 | 57,00 | 57,25 | 56,50 | 57,25 | 1,33% | - |
| 15.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 45,00 |
| 14.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,33% | 158,00 |
| 09.07.2026 | 55,50 | 56,25 | 54,75 | 56,25 | -2,17% | - |
| 07.07.2026 | 57,00 | 57,50 | 56,25 | 57,50 | 0,44% | - |
| 06.07.2026 | 57,75 | 57,75 | 56,25 | 57,25 | 0,44% | - |
| 01.07.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 5,00 |
| 30.06.2026 | 57,75 | 58,00 | 56,75 | 56,75 | -4,62% | - |
| 29.06.2026 | 59,00 | 59,50 | 58,50 | 59,50 | 6,73% | - |
| 26.06.2026 | 55,75 | 56,50 | 55,50 | 55,75 | 0,45% | - |
| 25.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 4,72% | 90,00 |
| 23.06.2026 | 52,50 | 53,00 | 52,25 | 53,00 | -0,47% | - |
| 22.06.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 2,90% | - |
| 17.06.2026 | 52,50 | 52,75 | 51,75 | 51,75 | -5,05% | - |
| 15.06.2026 | 54,75 | 54,75 | 54,50 | 54,50 | 0,93% | - |
| 11.06.2026 | 54,00 | 54,50 | 54,00 | 54,00 | 8,43% | - |
| 05.06.2026 | 48,80 | 50,10 | 48,50 | 49,80 | 1,43% | - |
| 04.06.2026 | 49,10 | 50,30 | 48,90 | 49,10 | 0,41% | - |
| 03.06.2026 | 49,30 | 49,30 | 48,50 | 48,90 | -2,49% | - |
| 02.06.2026 | 50,40 | 51,00 | 50,15 | 50,15 | 1,11% | - |
| 29.05.2026 | 49,60 | 49,60 | 49,50 | 49,60 | 2,27% | - |
| 28.05.2026 | 49,50 | 49,50 | 48,30 | 48,50 | -1,02% | - |
| 27.05.2026 | 49,20 | 49,50 | 48,90 | 49,00 | 2,30% | - |
| 25.05.2026 | 48,00 | 48,10 | 47,90 | 47,90 | 3,90% | - |
| 22.05.2026 | 46,10 | 46,20 | 46,00 | 46,10 | 1,99% | - |
| 21.05.2026 | 45,00 | 45,20 | 44,90 | 45,20 | 1,35% | - |
| 20.05.2026 | 44,50 | 44,70 | 44,50 | 44,60 | 0,22% | - |
| 19.05.2026 | 44,80 | 45,30 | 44,30 | 44,50 | 1,14% | - |
| 18.05.2026 | 43,90 | 44,20 | 43,90 | 44,00 | -0,68% | - |
| 15.05.2026 | 44,20 | 44,70 | 43,70 | 44,30 | 0,00% | - |
| 14.05.2026 | 43,70 | 44,40 | 43,50 | 44,30 | -1,56% | - |
| 12.05.2026 | 44,60 | 45,10 | 44,50 | 45,00 | -0,88% | - |
| 06.05.2026 | 45,10 | 45,70 | 45,00 | 45,40 | 0,22% | - |
| 05.05.2026 | 44,20 | 45,50 | 44,10 | 45,30 | 2,95% | - |
| 04.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -5,98% | 25,00 |
| 30.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,70% | 155,00 |
| 29.04.2026 | 47,50 | 48,50 | 47,20 | 48,10 | 2,34% | - |
| 28.04.2026 | 46,50 | 47,10 | 45,90 | 47,00 | 1,08% | - |
| 27.04.2026 | 46,00 | 46,60 | 45,80 | 46,50 | 1,31% | - |
| 24.04.2026 | 47,70 | 47,70 | 45,70 | 45,90 | -3,37% | - |
| 23.04.2026 | 47,30 | 48,70 | 47,10 | 47,50 | -0,84% | - |