46,100€
1,54%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 47,80 | 48,20 | 47,70 | 47,90 | 0,00% | - |
| 21.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,42% | - |
| 20.04.2026 | 48,10 | 48,20 | 47,70 | 48,10 | 0,42% | - |
| 17.04.2026 | 48,10 | 48,80 | 47,50 | 47,90 | 0,21% | - |
| 16.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | 310,00 |
| 15.04.2026 | 48,90 | 49,20 | 48,50 | 49,00 | 0,20% | - |
| 14.04.2026 | 47,90 | 48,90 | 47,90 | 48,90 | 2,52% | - |
| 13.04.2026 | 47,90 | 47,90 | 47,50 | 47,70 | -0,83% | - |
| 10.04.2026 | 48,10 | 48,50 | 47,90 | 48,10 | -0,82% | - |
| 09.04.2026 | 48,80 | 48,90 | 48,30 | 48,50 | -0,82% | - |
| 08.04.2026 | 48,80 | 49,50 | 48,60 | 48,90 | 0,82% | - |
| 07.04.2026 | 48,40 | 48,50 | 48,10 | 48,50 | 2,54% | - |
| 02.04.2026 | 47,30 | 47,60 | 46,20 | 47,30 | 0,00% | - |
| 01.04.2026 | 46,30 | 47,30 | 45,80 | 47,30 | 1,72% | - |
| 31.03.2026 | 45,80 | 47,10 | 45,30 | 46,50 | -1,69% | - |
| 30.03.2026 | 47,00 | 47,40 | 46,90 | 47,30 | 1,72% | - |
| 27.03.2026 | 48,30 | 48,50 | 45,90 | 46,50 | -5,30% | - |
| 26.03.2026 | 50,25 | 51,00 | 48,90 | 49,10 | -3,25% | - |
| 25.03.2026 | 51,25 | 51,75 | 50,25 | 50,75 | 1,50% | - |
| 24.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 180,00 |
| 23.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 112,00 |
| 20.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,46% | 87,00 |
| 19.03.2026 | 50,75 | 50,75 | 50,25 | 50,75 | -2,40% | - |
| 18.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,46% | 57,00 |
| 17.03.2026 | 50,25 | 51,25 | 49,90 | 51,25 | 0,49% | - |
| 16.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 1,00 |
| 13.03.2026 | 50,75 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 12.03.2026 | 50,75 | 51,75 | 49,70 | 50,25 | 0,00% | - |
| 11.03.2026 | 50,25 | 50,25 | 49,90 | 50,25 | 0,90% | - |
| 10.03.2026 | 50,00 | 50,00 | 49,80 | 49,80 | 1,22% | 59,00 |
| 09.03.2026 | 48,90 | 49,30 | 48,90 | 49,20 | -1,01% | - |
| 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 | -1,45% | 176,00 |
| 02.03.2026 | 51,00 | 52,75 | 49,90 | 51,75 | 0,98% | - |
| 27.02.2026 | 52,75 | 53,25 | 50,75 | 51,25 | -2,84% | - |
| 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 | 0,98% | - |
| 23.02.2026 | 54,00 | 54,25 | 50,25 | 51,25 | -6,82% | - |
| 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 | 2,40% | - |
| 16.02.2026 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 13.02.2026 | 52,00 | 52,75 | 51,25 | 51,75 | -5,48% | - |
| 12.02.2026 | 55,00 | 55,00 | 54,75 | 54,75 | 0,00% | - |
| 11.02.2026 | 57,50 | 58,25 | 54,75 | 54,75 | -3,10% | - |
| 10.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 2,26% | 19,00 |
| 09.02.2026 | 55,50 | 55,50 | 54,75 | 55,25 | 0,00% | - |
| 06.02.2026 | 53,25 | 55,25 | 53,00 | 55,25 | 4,25% | - |
| 05.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,30% | 4,00 |
| 04.02.2026 | 53,50 | 55,25 | 53,25 | 54,25 | 0,93% | - |
| 03.02.2026 | 53,50 | 54,25 | 53,50 | 53,75 | 0,47% | - |
| 02.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 4,00 |
| 30.01.2026 | 52,00 | 53,50 | 51,75 | 53,25 | 4,41% | - |
| 29.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 10,00 |
| 28.01.2026 | 50,15 | 51,75 | 50,15 | 51,25 | 1,99% | - |
| 27.01.2026 | 52,00 | 52,00 | 50,25 | 50,25 | -2,90% | - |
| 26.01.2026 | 51,50 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 23.01.2026 | 52,25 | 52,50 | 51,25 | 51,75 | -3,27% | - |
| 22.01.2026 | 53,50 | 53,75 | 53,25 | 53,50 | 0,47% | - |
| 21.01.2026 | 52,50 | 53,25 | 52,00 | 53,25 | 1,91% | - |
| 20.01.2026 | 53,25 | 53,25 | 52,25 | 52,25 | -2,79% | - |
| 19.01.2026 | 54,00 | 54,00 | 53,50 | 53,75 | -0,92% | - |
| 16.01.2026 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | - |
| 15.01.2026 | 53,25 | 55,25 | 53,00 | 54,75 | 3,79% | - |
| 14.01.2026 | 53,50 | 53,50 | 52,25 | 52,75 | -1,86% | - |
| 13.01.2026 | 53,00 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 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 | -0,47% | 8,00 |
| 05.01.2026 | 54,00 | 54,50 | 52,75 | 52,75 | -0,47% | - |
| 02.01.2026 | 52,75 | 53,50 | 52,50 | 53,00 | -0,47% | - |
| 30.12.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 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 | 0,00% | - |
| 17.12.2025 | 53,50 | 54,75 | 53,00 | 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 | 1,45% | 22,00 |
| 12.12.2025 | 52,25 | 52,75 | 51,75 | 51,75 | 3,92% | - |
| 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 | 0,00% | - |
| 08.12.2025 | 48,30 | 48,80 | 48,00 | 48,30 | 0,00% | - |