42,034$
-0,20%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 43,14 | 43,27 | 41,86 | 42,12 | -2,88% | 562.478,00 |
| 31.03.2025 | 42,47 | 43,66 | 41,46 | 43,37 | 0,58% | 699.145,00 |
| 28.03.2025 | 44,27 | 44,42 | 42,85 | 43,12 | -2,95% | 590.449,00 |
| 27.03.2025 | 44,38 | 44,65 | 43,70 | 44,43 | -0,40% | 408.993,00 |
| 26.03.2025 | 44,83 | 44,94 | 44,31 | 44,61 | -0,07% | 485.210,00 |
| 25.03.2025 | 45,36 | 45,70 | 44,36 | 44,64 | -1,09% | 520.690,00 |
| 24.03.2025 | 44,79 | 45,57 | 44,79 | 45,13 | 1,99% | 378.770,00 |
| 21.03.2025 | 44,46 | 44,50 | 42,92 | 44,25 | -1,51% | 693.404,00 |
| 20.03.2025 | 44,86 | 45,62 | 44,86 | 44,93 | -0,88% | 424.488,00 |
| 19.03.2025 | 44,59 | 45,68 | 44,59 | 45,33 | 1,66% | 352.011,00 |
| 18.03.2025 | 45,03 | 45,72 | 44,50 | 44,59 | -1,76% | 323.964,00 |
| 17.03.2025 | 44,79 | 45,89 | 44,59 | 45,39 | 0,78% | 534.204,00 |
| 14.03.2025 | 43,29 | 45,13 | 42,98 | 45,04 | 5,50% | 698.471,00 |
| 13.03.2025 | 44,03 | 44,55 | 42,65 | 42,69 | -3,29% | 550.976,00 |
| 12.03.2025 | 43,93 | 44,37 | 42,85 | 44,14 | 2,34% | 829.727,00 |
| 11.03.2025 | 44,47 | 44,47 | 42,33 | 43,13 | -3,01% | 870.562,00 |
| 10.03.2025 | 46,00 | 46,37 | 44,44 | 44,47 | -5,40% | 994.968,00 |
| 07.03.2025 | 46,91 | 47,24 | 45,28 | 47,01 | -0,09% | 984.480,00 |
| 06.03.2025 | 47,61 | 47,90 | 46,85 | 47,05 | -1,75% | 398.015,00 |
| 05.03.2025 | 48,20 | 49,13 | 47,61 | 47,89 | -0,33% | 531.338,00 |
| 04.03.2025 | 48,57 | 48,89 | 46,92 | 48,05 | -2,12% | 690.122,00 |
| 03.03.2025 | 50,23 | 50,60 | 48,81 | 49,09 | -1,76% | 491.514,00 |
| 28.02.2025 | 49,71 | 50,25 | 49,42 | 49,97 | 0,62% | 469.560,00 |
| 27.02.2025 | 50,00 | 50,45 | 49,56 | 49,66 | -1,00% | 396.292,00 |
| 26.02.2025 | 50,82 | 51,31 | 50,06 | 50,16 | -0,63% | 478.731,00 |
| 25.02.2025 | 51,00 | 51,22 | 50,29 | 50,48 | -1,17% | 516.842,00 |
| 24.02.2025 | 51,48 | 52,97 | 50,89 | 51,08 | -0,62% | 531.471,00 |
| 21.02.2025 | 53,10 | 53,10 | 50,56 | 51,40 | -2,63% | 520.293,00 |
| 20.02.2025 | 52,58 | 53,07 | 52,23 | 52,79 | -0,21% | 333.099,00 |
| 19.02.2025 | 52,52 | 53,21 | 51,60 | 52,90 | -0,02% | 402.461,00 |
| 18.02.2025 | 52,83 | 53,26 | 52,28 | 52,91 | 0,12% | 467.126,00 |
| 17.02.2025 | 52,77 | 52,85 | 52,77 | 52,85 | 0,11% | - |
| 14.02.2025 | 52,12 | 53,40 | 51,99 | 52,79 | 1,32% | 620.794,00 |
| 13.02.2025 | 52,24 | 52,68 | 51,58 | 52,10 | 1,03% | 1.127.493,00 |
| 12.02.2025 | 53,11 | 53,97 | 51,31 | 51,57 | 1,28% | 1.218.646,00 |
| 11.02.2025 | 49,68 | 51,08 | 49,68 | 50,92 | 1,01% | 1.092.380,00 |
| 10.02.2025 | 49,68 | 51,01 | 49,21 | 50,41 | 2,36% | 830.727,00 |
| 07.02.2025 | 48,81 | 49,50 | 48,41 | 49,25 | 0,76% | 1.360.261,00 |
| 06.02.2025 | 49,25 | 49,64 | 48,60 | 48,88 | 0,12% | 576.421,00 |
| 05.02.2025 | 48,73 | 49,43 | 48,36 | 48,82 | 0,58% | 477.844,00 |
| 04.02.2025 | 48,30 | 48,99 | 48,13 | 48,54 | -0,21% | 246.903,00 |
| 03.02.2025 | 47,44 | 48,85 | 47,43 | 48,64 | -0,84% | 527.311,00 |
| 31.01.2025 | 49,16 | 49,66 | 48,48 | 49,05 | -0,95% | 513.309,00 |
| 30.01.2025 | 48,27 | 50,83 | 48,18 | 49,52 | 3,75% | 795.344,00 |
| 29.01.2025 | 48,23 | 48,23 | 47,24 | 47,73 | -1,26% | 323.310,00 |
| 28.01.2025 | 47,47 | 48,47 | 47,24 | 48,34 | 1,36% | 621.532,00 |
| 27.01.2025 | 46,14 | 48,39 | 46,14 | 47,69 | 2,96% | 1.031.738,00 |
| 24.01.2025 | 47,15 | 47,42 | 46,29 | 46,32 | -2,50% | 404.328,00 |
| 23.01.2025 | 47,14 | 47,93 | 46,78 | 47,51 | -0,17% | 431.074,00 |
| 22.01.2025 | 47,43 | 48,58 | 47,10 | 47,59 | 0,11% | 780.656,00 |
| 21.01.2025 | 47,15 | 47,66 | 46,88 | 47,54 | 1,73% | 346.187,00 |
| 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 |