61,694$
-2,01%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 62,99 | 63,26 | 61,74 | 61,87 | -1,73% | 617.190,00 |
| 28.08.2025 | 63,20 | 63,60 | 62,60 | 62,96 | -0,02% | 689.998,00 |
| 27.08.2025 | 62,98 | 63,30 | 62,39 | 62,97 | 0,64% | 891.729,00 |
| 26.08.2025 | 61,86 | 62,61 | 61,71 | 62,57 | 1,03% | 578.584,00 |
| 25.08.2025 | 61,28 | 62,50 | 61,05 | 61,93 | 0,80% | 526.679,00 |
| 22.08.2025 | 60,21 | 61,59 | 59,70 | 61,44 | 2,74% | 792.542,00 |
| 21.08.2025 | 59,39 | 60,04 | 59,12 | 59,80 | 0,23% | 929.390,00 |
| 20.08.2025 | 60,05 | 60,36 | 59,30 | 59,66 | -0,93% | 686.306,00 |
| 19.08.2025 | 59,63 | 61,46 | 59,56 | 60,22 | 1,21% | 1.650.429,00 |
| 18.08.2025 | 59,42 | 59,89 | 59,16 | 59,50 | 0,78% | 674.077,00 |
| 15.08.2025 | 60,74 | 61,00 | 58,98 | 59,04 | -2,54% | 698.080,00 |
| 14.08.2025 | 60,27 | 60,85 | 59,86 | 60,58 | -0,56% | 483.394,00 |
| 13.08.2025 | 60,26 | 61,24 | 59,79 | 60,92 | 1,16% | 843.730,00 |
| 12.08.2025 | 57,28 | 60,25 | 57,28 | 60,22 | 5,41% | 801.103,00 |
| 11.08.2025 | 56,29 | 57,22 | 56,00 | 57,13 | 1,49% | 882.737,00 |
| 08.08.2025 | 56,59 | 56,95 | 56,00 | 56,29 | -0,53% | 616.686,00 |
| 07.08.2025 | 57,81 | 57,86 | 55,73 | 56,59 | -1,41% | 841.668,00 |
| 06.08.2025 | 58,39 | 59,02 | 57,34 | 57,40 | -1,75% | 735.326,00 |
| 05.08.2025 | 58,91 | 59,03 | 58,13 | 58,42 | -1,35% | 904.299,00 |
| 04.08.2025 | 60,80 | 60,96 | 58,99 | 59,22 | -2,18% | 839.572,00 |
| 01.08.2025 | 60,31 | 60,65 | 58,95 | 60,54 | -1,35% | 1.622.652,00 |
| 31.07.2025 | 59,91 | 62,00 | 59,23 | 61,37 | 2,27% | 2.078.838,00 |
| 30.07.2025 | 57,36 | 60,15 | 57,23 | 60,01 | 9,21% | 2.068.404,00 |
| 29.07.2025 | 54,91 | 55,18 | 54,13 | 54,95 | 0,42% | 701.425,00 |
| 28.07.2025 | 54,31 | 54,95 | 54,17 | 54,72 | 0,96% | 426.952,00 |
| 25.07.2025 | 53,32 | 54,34 | 53,00 | 54,20 | 2,67% | 496.910,00 |
| 24.07.2025 | 54,76 | 54,76 | 52,75 | 52,79 | -3,42% | 587.848,00 |
| 23.07.2025 | 54,56 | 54,96 | 54,00 | 54,66 | 0,74% | 565.714,00 |
| 22.07.2025 | 54,58 | 55,26 | 53,39 | 54,26 | -0,42% | 683.704,00 |
| 21.07.2025 | 55,08 | 55,58 | 54,31 | 54,49 | -0,71% | 454.150,00 |
| 18.07.2025 | 55,61 | 55,61 | 54,37 | 54,88 | -0,88% | 732.702,00 |
| 17.07.2025 | 55,65 | 56,70 | 55,30 | 55,37 | -0,49% | 667.804,00 |
| 16.07.2025 | 56,64 | 56,75 | 53,96 | 55,64 | 1,29% | 1.073.142,00 |
| 15.07.2025 | 56,58 | 56,82 | 54,80 | 54,93 | -2,43% | 926.540,00 |
| 14.07.2025 | 55,83 | 56,82 | 55,57 | 56,30 | 0,30% | 837.534,00 |
| 11.07.2025 | 56,85 | 57,03 | 55,51 | 56,13 | -2,08% | 731.092,00 |
| 10.07.2025 | 54,88 | 57,41 | 54,88 | 57,32 | 4,58% | 999.248,00 |
| 09.07.2025 | 54,99 | 55,16 | 54,47 | 54,81 | 0,37% | 741.545,00 |
| 08.07.2025 | 55,14 | 55,67 | 54,52 | 54,61 | -0,44% | 883.200,00 |
| 07.07.2025 | 54,04 | 55,27 | 53,64 | 54,85 | 0,24% | 923.597,00 |
| 03.07.2025 | 54,75 | 55,12 | 54,59 | 54,72 | 0,61% | 428.866,00 |
| 02.07.2025 | 53,65 | 54,49 | 53,08 | 54,39 | 1,66% | 1.915.994,00 |
| 01.07.2025 | 52,04 | 54,13 | 52,04 | 53,50 | 2,79% | 1.050.169,00 |
| 30.06.2025 | 52,36 | 52,36 | 51,40 | 52,05 | 0,39% | 461.623,00 |
| 27.06.2025 | 51,22 | 52,03 | 50,98 | 51,85 | 1,29% | 932.097,00 |
| 26.06.2025 | 50,93 | 51,96 | 50,85 | 51,19 | -0,70% | 495.133,00 |
| 25.06.2025 | 51,66 | 52,17 | 51,33 | 51,55 | -0,71% | 444.197,00 |
| 24.06.2025 | 51,28 | 52,29 | 50,95 | 51,92 | 1,94% | 600.507,00 |
| 23.06.2025 | 50,49 | 50,95 | 49,47 | 50,93 | 1,39% | 641.505,00 |
| 20.06.2025 | 51,02 | 51,41 | 50,02 | 50,23 | -1,02% | 838.513,00 |
| 18.06.2025 | 50,11 | 51,32 | 49,99 | 50,75 | 0,48% | 472.151,00 |
| 17.06.2025 | 49,58 | 50,81 | 49,48 | 50,51 | 1,16% | 1.036.689,00 |
| 16.06.2025 | 48,26 | 50,13 | 48,09 | 49,93 | 4,61% | 664.483,00 |
| 13.06.2025 | 48,11 | 48,76 | 47,57 | 47,73 | -2,17% | 585.985,00 |
| 12.06.2025 | 48,22 | 49,09 | 47,83 | 48,79 | 0,16% | 472.287,00 |
| 11.06.2025 | 49,09 | 49,60 | 48,50 | 48,71 | -0,63% | 653.851,00 |
| 10.06.2025 | 49,31 | 49,79 | 48,45 | 49,02 | -0,18% | 613.929,00 |
| 09.06.2025 | 50,17 | 50,28 | 49,00 | 49,11 | -1,86% | 608.227,00 |
| 06.06.2025 | 49,99 | 50,47 | 49,44 | 50,04 | 1,23% | 393.580,00 |
| 05.06.2025 | 49,19 | 49,79 | 49,02 | 49,43 | 0,20% | 362.582,00 |
| 04.06.2025 | 48,99 | 49,95 | 48,70 | 49,33 | 0,49% | 620.710,00 |
| 03.06.2025 | 49,21 | 49,36 | 48,46 | 49,09 | -0,57% | 593.019,00 |
| 02.06.2025 | 49,07 | 49,80 | 48,51 | 49,37 | 2,70% | 1.050.901,00 |
| 30.05.2025 | 48,47 | 49,08 | 47,88 | 48,07 | -1,56% | 610.232,00 |
| 29.05.2025 | 49,62 | 49,63 | 48,50 | 48,83 | -1,43% | 672.748,00 |
| 28.05.2025 | 49,78 | 50,01 | 48,91 | 49,54 | -0,62% | 956.811,00 |
| 27.05.2025 | 47,88 | 50,46 | 47,53 | 49,85 | 6,06% | 1.180.898,00 |
| 23.05.2025 | 46,17 | 47,12 | 46,17 | 47,00 | -0,40% | 726.364,00 |
| 22.05.2025 | 44,55 | 47,30 | 44,28 | 47,19 | 5,78% | 1.428.177,00 |
| 21.05.2025 | 45,33 | 45,95 | 44,46 | 44,61 | -2,49% | 1.152.312,00 |
| 20.05.2025 | 46,17 | 46,44 | 45,20 | 45,75 | -1,55% | 561.225,00 |
| 19.05.2025 | 46,41 | 47,00 | 46,21 | 46,47 | -1,34% | 688.993,00 |
| 16.05.2025 | 47,15 | 47,23 | 46,65 | 47,10 | -0,11% | 486.947,00 |
| 15.05.2025 | 46,99 | 47,30 | 46,73 | 47,15 | -0,11% | 770.288,00 |
| 14.05.2025 | 46,81 | 47,78 | 46,72 | 47,20 | -1,65% | 596.760,00 |
| 13.05.2025 | 47,07 | 48,43 | 46,90 | 47,99 | 2,28% | 1.024.525,00 |
| 12.05.2025 | 46,72 | 47,56 | 46,41 | 46,92 | 5,68% | 840.460,00 |
| 09.05.2025 | 44,23 | 44,63 | 44,03 | 44,40 | 0,54% | 441.060,00 |
| 08.05.2025 | 44,08 | 44,91 | 43,76 | 44,16 | 0,39% | 505.461,00 |
| 07.05.2025 | 43,59 | 44,26 | 43,16 | 43,99 | 1,52% | 467.836,00 |
| 06.05.2025 | 43,28 | 43,76 | 43,18 | 43,33 | -0,80% | 403.670,00 |
| 05.05.2025 | 43,20 | 44,75 | 43,20 | 43,68 | -0,30% | 598.933,00 |
| 02.05.2025 | 43,07 | 44,24 | 42,25 | 43,81 | 3,64% | 783.333,00 |
| 01.05.2025 | 42,73 | 43,67 | 41,90 | 42,27 | -1,01% | 1.631.080,00 |
| 30.04.2025 | 42,79 | 42,80 | 41,84 | 42,70 | -2,04% | 725.035,00 |
| 29.04.2025 | 42,62 | 43,73 | 42,46 | 43,59 | 1,70% | 638.952,00 |
| 28.04.2025 | 42,55 | 43,17 | 42,34 | 42,86 | 0,61% | 403.670,00 |
| 25.04.2025 | 41,89 | 42,73 | 41,56 | 42,60 | 1,84% | 567.304,00 |
| 24.04.2025 | 41,88 | 42,15 | 41,34 | 41,83 | -0,02% | 672.988,00 |
| 23.04.2025 | 42,54 | 43,77 | 41,71 | 41,84 | 0,94% | 734.191,00 |
| 22.04.2025 | 40,56 | 41,54 | 40,16 | 41,45 | 3,52% | 593.730,00 |
| 21.04.2025 | 40,51 | 40,74 | 39,45 | 40,04 | -1,62% | 628.260,00 |
| 17.04.2025 | 40,36 | 41,32 | 40,36 | 40,70 | -0,15% | 448.464,00 |
| 16.04.2025 | 41,02 | 41,24 | 40,18 | 40,76 | -1,12% | 443.275,00 |
| 15.04.2025 | 41,10 | 41,84 | 40,77 | 41,22 | 0,34% | 388.262,00 |
| 14.04.2025 | 40,91 | 41,26 | 39,82 | 41,08 | 1,46% | 664.346,00 |
| 11.04.2025 | 40,17 | 40,94 | 39,33 | 40,49 | 0,32% | 597.962,00 |
| 10.04.2025 | 41,03 | 41,59 | 39,15 | 40,36 | -4,83% | 592.045,00 |
| 09.04.2025 | 37,05 | 43,25 | 36,86 | 42,41 | 12,79% | 1.011.502,00 |
| 08.04.2025 | 39,77 | 40,26 | 37,08 | 37,60 | -2,26% | 875.807,00 |