46,830$
0,19%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 47,35 | 47,45 | 46,42 | 46,73 | -0,02% | 523.883,00 |
| 16.01.2025 | 46,62 | 47,44 | 46,26 | 46,74 | 0,43% | 645.941,00 |
| 15.01.2025 | 46,27 | 47,84 | 45,84 | 46,54 | 3,22% | 916.480,00 |
| 14.01.2025 | 44,47 | 45,17 | 43,91 | 45,09 | 2,69% | 762.623,00 |
| 13.01.2025 | 42,81 | 44,21 | 42,55 | 43,91 | 1,67% | 706.672,00 |
| 10.01.2025 | 43,03 | 43,68 | 42,46 | 43,19 | -1,71% | 836.695,00 |
| 08.01.2025 | 44,37 | 44,44 | 43,82 | 43,94 | -1,90% | 526.460,00 |
| 07.01.2025 | 45,46 | 45,93 | 44,48 | 44,79 | -1,34% | 267.252,00 |
| 06.01.2025 | 45,37 | 46,43 | 45,21 | 45,40 | 1,09% | 659.216,00 |
| 03.01.2025 | 43,95 | 45,44 | 43,64 | 44,91 | 0,42% | 629.187,00 |
| 02.01.2025 | 46,59 | 46,59 | 44,18 | 44,72 | -3,29% | 577.573,00 |
| 31.12.2024 | 46,54 | 46,98 | 46,06 | 46,24 | -0,43% | 436.340,00 |
| 30.12.2024 | 45,84 | 46,64 | 45,24 | 46,44 | 0,61% | 353.372,00 |
| 27.12.2024 | 46,03 | 46,49 | 45,75 | 46,16 | -0,65% | 232.467,00 |
| 26.12.2024 | 46,22 | 46,63 | 45,85 | 46,46 | 0,15% | 240.850,00 |
| 24.12.2024 | 46,26 | 46,42 | 45,77 | 46,39 | 1,05% | 192.918,00 |
| 23.12.2024 | 45,62 | 46,20 | 45,48 | 45,91 | 0,28% | 417.730,00 |
| 20.12.2024 | 44,95 | 46,63 | 44,94 | 45,78 | 0,84% | 628.078,00 |
| 19.12.2024 | 46,16 | 47,39 | 45,00 | 45,40 | -0,48% | 683.642,00 |
| 18.12.2024 | 48,38 | 48,49 | 45,33 | 45,62 | -5,08% | 599.615,00 |
| 17.12.2024 | 48,35 | 48,88 | 47,75 | 48,06 | -1,54% | 475.248,00 |
| 16.12.2024 | 49,00 | 49,34 | 48,54 | 48,81 | -1,37% | 384.090,00 |
| 13.12.2024 | 50,14 | 50,38 | 49,14 | 49,49 | -0,92% | 419.445,00 |
| 12.12.2024 | 49,90 | 50,82 | 49,69 | 49,95 | 0,36% | 449.036,00 |
| 11.12.2024 | 49,80 | 50,19 | 49,12 | 49,77 | 0,83% | 513.966,00 |
| 10.12.2024 | 49,55 | 50,13 | 48,82 | 49,36 | -0,26% | 421.697,00 |
| 09.12.2024 | 49,50 | 50,10 | 49,24 | 49,49 | -0,08% | 444.973,00 |
| 06.12.2024 | 50,99 | 50,99 | 49,34 | 49,53 | -1,73% | 329.616,00 |
| 05.12.2024 | 49,96 | 51,15 | 49,81 | 50,40 | 1,02% | 593.612,00 |
| 04.12.2024 | 49,75 | 50,45 | 49,62 | 49,89 | 0,50% | 588.745,00 |
| 03.12.2024 | 51,64 | 51,64 | 49,35 | 49,64 | -4,13% | 611.010,00 |
| 02.12.2024 | 50,28 | 52,30 | 50,17 | 51,78 | 3,37% | 1.084.844,00 |
| 29.11.2024 | 49,89 | 50,49 | 49,86 | 50,09 | 0,46% | 246.083,00 |
| 27.11.2024 | 49,95 | 50,35 | 49,50 | 49,86 | 0,22% | 384.015,00 |
| 26.11.2024 | 50,28 | 50,83 | 49,47 | 49,75 | -1,47% | 438.850,00 |
| 25.11.2024 | 49,97 | 51,64 | 49,97 | 50,49 | -0,71% | 878.694,00 |
| 22.11.2024 | 50,38 | 51,40 | 49,97 | 50,85 | 1,64% | 451.406,00 |
| 21.11.2024 | 49,77 | 50,80 | 49,51 | 50,03 | 0,68% | 894.754,00 |
| 20.11.2024 | 48,91 | 49,82 | 48,79 | 49,69 | 0,34% | 1.147.071,00 |
| 19.11.2024 | 49,45 | 50,30 | 49,38 | 49,52 | -1,16% | 376.913,00 |
| 18.11.2024 | 50,71 | 51,12 | 49,85 | 50,10 | -1,46% | 394.892,00 |
| 15.11.2024 | 50,53 | 51,24 | 50,02 | 50,84 | 1,25% | 862.367,00 |
| 14.11.2024 | 51,27 | 51,62 | 49,84 | 50,21 | -2,20% | 2.100.656,00 |
| 13.11.2024 | 52,65 | 52,96 | 51,22 | 51,34 | -2,10% | 625.857,00 |
| 12.11.2024 | 51,86 | 52,45 | 51,86 | 52,44 | -0,19% | 874.783,00 |
| 11.11.2024 | 53,66 | 53,69 | 51,60 | 52,54 | -1,37% | 723.638,00 |
| 08.11.2024 | 52,20 | 53,65 | 50,13 | 53,27 | -4,29% | 2.809.556,00 |
| 07.11.2024 | 56,56 | 56,84 | 55,55 | 55,66 | -1,68% | 631.261,00 |
| 06.11.2024 | 55,07 | 56,85 | 53,90 | 56,61 | 8,18% | 898.367,00 |
| 05.11.2024 | 50,92 | 52,43 | 50,67 | 52,33 | 2,49% | 457.660,00 |
| 04.11.2024 | 51,59 | 52,25 | 51,06 | 51,06 | -1,79% | 203.359,00 |
| 01.11.2024 | 51,83 | 52,31 | 51,35 | 51,99 | 1,03% | 332.120,00 |
| 31.10.2024 | 52,66 | 52,91 | 51,15 | 51,46 | -3,09% | 556.224,00 |
| 30.10.2024 | 54,01 | 54,93 | 53,05 | 53,10 | -2,87% | 534.965,00 |
| 29.10.2024 | 54,03 | 55,18 | 53,78 | 54,67 | 0,92% | 568.206,00 |
| 28.10.2024 | 52,94 | 54,23 | 52,82 | 54,17 | 2,98% | 635.140,00 |
| 25.10.2024 | 51,37 | 53,35 | 51,37 | 52,60 | 2,69% | 562.202,00 |
| 24.10.2024 | 50,64 | 51,49 | 50,56 | 51,22 | 1,87% | 364.535,00 |
| 23.10.2024 | 51,01 | 51,43 | 49,95 | 50,28 | -2,41% | 601.437,00 |
| 22.10.2024 | 51,74 | 51,87 | 51,39 | 51,52 | -1,08% | 366.345,00 |
| 21.10.2024 | 52,21 | 52,21 | 51,32 | 52,08 | -0,34% | 329.282,00 |
| 18.10.2024 | 52,96 | 52,96 | 51,89 | 52,26 | -0,63% | 372.015,00 |
| 17.10.2024 | 52,00 | 52,85 | 51,79 | 52,59 | 0,57% | 452.076,00 |
| 16.10.2024 | 52,57 | 52,80 | 51,87 | 52,29 | 0,35% | 370.469,00 |
| 15.10.2024 | 52,50 | 53,04 | 52,10 | 52,11 | -1,21% | 440.994,00 |
| 14.10.2024 | 52,19 | 53,11 | 52,00 | 52,75 | 0,40% | 522.786,00 |
| 11.10.2024 | 51,87 | 52,73 | 51,66 | 52,54 | 1,23% | 436.151,00 |
| 10.10.2024 | 52,08 | 52,27 | 50,98 | 51,90 | -1,52% | 664.992,00 |
| 09.10.2024 | 52,42 | 53,55 | 52,40 | 52,70 | 0,11% | 585.590,00 |
| 08.10.2024 | 54,00 | 54,25 | 51,28 | 52,64 | -3,91% | 1.228.002,00 |
| 07.10.2024 | 55,75 | 56,16 | 54,61 | 54,78 | -1,74% | 337.641,00 |
| 04.10.2024 | 55,05 | 55,97 | 54,36 | 55,75 | 2,92% | 464.729,00 |
| 03.10.2024 | 54,40 | 54,62 | 53,53 | 54,17 | -1,47% | 268.610,00 |
| 02.10.2024 | 53,65 | 55,26 | 53,65 | 54,98 | 1,59% | 549.302,00 |
| 01.10.2024 | 54,16 | 54,53 | 53,11 | 54,12 | -0,50% | 370.019,00 |
| 30.09.2024 | 54,57 | 54,85 | 53,95 | 54,39 | -0,57% | 235.023,00 |
| 27.09.2024 | 54,99 | 55,12 | 54,28 | 54,70 | 0,63% | 430.361,00 |
| 26.09.2024 | 54,25 | 54,63 | 53,94 | 54,36 | 1,04% | 397.650,00 |
| 25.09.2024 | 54,02 | 54,36 | 53,64 | 53,80 | -0,44% | 273.178,00 |
| 24.09.2024 | 53,63 | 54,32 | 53,50 | 54,04 | 1,46% | 438.548,00 |
| 23.09.2024 | 53,73 | 53,91 | 52,91 | 53,26 | -0,28% | 444.611,00 |
| 20.09.2024 | 54,13 | 54,14 | 52,34 | 53,41 | -1,55% | 707.475,00 |
| 19.09.2024 | 55,24 | 55,67 | 53,95 | 54,25 | 0,71% | 394.070,00 |
| 18.09.2024 | 53,73 | 55,80 | 53,61 | 53,87 | 0,45% | 433.554,00 |
| 17.09.2024 | 53,73 | 54,98 | 53,20 | 53,63 | 0,88% | 709.015,00 |
| 16.09.2024 | 54,14 | 55,01 | 52,11 | 53,16 | -1,92% | 568.841,00 |
| 13.09.2024 | 54,18 | 55,45 | 53,82 | 54,20 | 1,04% | 1.007.925,00 |
| 12.09.2024 | 53,86 | 54,14 | 53,34 | 53,64 | 0,24% | 309.889,00 |
| 11.09.2024 | 53,80 | 53,85 | 52,64 | 53,51 | -0,54% | 755.024,00 |
| 10.09.2024 | 54,59 | 54,59 | 52,52 | 53,80 | -1,56% | 471.730,00 |
| 09.09.2024 | 55,26 | 55,69 | 54,65 | 54,65 | -0,71% | 252.728,00 |
| 06.09.2024 | 57,51 | 57,86 | 54,98 | 55,04 | -4,03% | 447.077,00 |
| 05.09.2024 | 57,83 | 57,98 | 56,84 | 57,35 | -0,43% | 168.765,00 |
| 04.09.2024 | 57,07 | 58,30 | 56,99 | 57,60 | 1,44% | 342.590,00 |
| 03.09.2024 | 57,76 | 58,60 | 56,45 | 56,78 | -2,57% | 349.143,00 |
| 30.08.2024 | 58,00 | 58,38 | 57,21 | 58,28 | 0,87% | 255.260,00 |
| 29.08.2024 | 57,40 | 58,17 | 57,06 | 57,78 | 1,46% | 246.381,00 |
| 28.08.2024 | 56,15 | 57,62 | 55,71 | 56,95 | 1,44% | 445.291,00 |
| 27.08.2024 | 55,82 | 56,57 | 55,24 | 56,14 | 0,16% | 204.991,00 |
| 26.08.2024 | 56,83 | 56,96 | 55,83 | 56,05 | -0,36% | 201.761,00 |