48,122$
-1,45%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 36,51 | 39,40 | 35,09 | 38,47 | 2,26% | 2.142.743,00 |
| 04.04.2025 | 37,09 | 38,50 | 36,02 | 37,62 | -3,51% | 1.640.264,00 |
| 03.04.2025 | 41,16 | 41,16 | 38,92 | 38,99 | -9,47% | 908.458,00 |
| 02.04.2025 | 41,65 | 43,22 | 41,45 | 43,07 | 2,26% | 691.181,00 |
| 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 |