58,887$
0,18%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 57,61 | 59,05 | 57,61 | 58,83 | 1,47% | 762.535,00 |
| 25.11.2025 | 55,91 | 58,44 | 55,62 | 57,98 | 4,68% | 1.160.153,00 |
| 24.11.2025 | 55,55 | 56,05 | 54,84 | 55,39 | -0,72% | 1.063.744,00 |
| 21.11.2025 | 54,88 | 56,50 | 54,40 | 55,79 | 2,69% | 879.001,00 |
| 20.11.2025 | 55,55 | 56,07 | 54,07 | 54,33 | -0,69% | 647.947,00 |
| 19.11.2025 | 55,25 | 55,89 | 54,69 | 54,71 | -1,03% | 861.829,00 |
| 18.11.2025 | 53,66 | 55,63 | 53,03 | 55,28 | 2,39% | 1.090.991,00 |
| 17.11.2025 | 56,97 | 57,16 | 53,97 | 53,99 | -5,88% | 1.329.270,00 |
| 14.11.2025 | 58,19 | 58,59 | 56,90 | 57,36 | -2,66% | 1.038.869,00 |
| 13.11.2025 | 57,65 | 59,71 | 57,45 | 58,93 | 1,27% | 1.482.944,00 |
| 12.11.2025 | 58,90 | 59,43 | 57,70 | 58,19 | -0,90% | 7.950.310,00 |
| 11.11.2025 | 59,31 | 59,87 | 58,45 | 58,72 | -0,61% | 1.333.401,00 |
| 10.11.2025 | 58,37 | 60,16 | 58,32 | 59,08 | 2,16% | 1.642.560,00 |
| 07.11.2025 | 57,40 | 58,21 | 56,52 | 57,83 | 4,71% | 2.310.454,00 |
| 06.11.2025 | 54,83 | 55,65 | 54,28 | 55,23 | 1,51% | 639.433,00 |
| 05.11.2025 | 53,94 | 55,02 | 53,77 | 54,41 | 0,68% | 490.962,00 |
| 04.11.2025 | 54,17 | 54,32 | 53,35 | 54,04 | -0,06% | 671.513,00 |
| 03.11.2025 | 54,28 | 54,62 | 53,57 | 54,07 | 1,43% | 779.908,00 |
| 31.10.2025 | 53,27 | 53,90 | 52,49 | 53,31 | -0,89% | 918.809,00 |
| 30.10.2025 | 52,00 | 54,37 | 51,76 | 53,79 | 2,87% | 859.700,00 |
| 29.10.2025 | 57,83 | 57,83 | 52,10 | 52,29 | -11,73% | 1.706.746,00 |
| 28.10.2025 | 58,15 | 59,45 | 57,69 | 59,24 | 1,37% | 722.325,00 |
| 27.10.2025 | 58,93 | 59,49 | 58,30 | 58,44 | -1,07% | 521.456,00 |
| 24.10.2025 | 61,44 | 61,67 | 58,77 | 59,07 | -3,91% | 1.248.351,00 |
| 23.10.2025 | 60,54 | 61,68 | 60,54 | 61,47 | 1,36% | 592.069,00 |
| 22.10.2025 | 60,05 | 60,87 | 59,86 | 60,65 | 0,88% | 706.309,00 |
| 21.10.2025 | 59,56 | 60,55 | 59,24 | 60,12 | 1,16% | 376.868,00 |
| 20.10.2025 | 59,28 | 60,15 | 58,87 | 59,43 | 1,33% | 301.356,00 |
| 17.10.2025 | 58,24 | 59,17 | 58,24 | 58,65 | 0,34% | - |
| 16.10.2025 | 58,61 | 58,72 | 57,74 | 58,45 | 0,07% | 426.561,00 |
| 15.10.2025 | 57,97 | 59,00 | 57,94 | 58,41 | 1,28% | 452.737,00 |
| 14.10.2025 | 55,26 | 57,96 | 55,26 | 57,67 | 3,24% | 619.732,00 |
| 13.10.2025 | 55,45 | 56,90 | 55,45 | 55,86 | 0,23% | 886.082,00 |
| 10.10.2025 | 57,44 | 57,66 | 55,52 | 55,73 | -3,04% | 596.522,00 |
| 09.10.2025 | 57,41 | 57,86 | 56,85 | 57,48 | 0,30% | 356.014,00 |
| 08.10.2025 | 57,58 | 57,96 | 57,20 | 57,31 | -0,47% | 711.928,00 |
| 07.10.2025 | 59,15 | 59,42 | 57,24 | 57,58 | -3,16% | 718.353,00 |
| 06.10.2025 | 60,37 | 60,94 | 59,26 | 59,46 | -1,56% | 514.721,00 |
| 03.10.2025 | 61,54 | 61,99 | 60,21 | 60,40 | -1,69% | 343.829,00 |
| 02.10.2025 | 60,84 | 61,97 | 60,49 | 61,44 | 1,14% | 890.702,00 |
| 01.10.2025 | 60,54 | 61,12 | 59,96 | 60,75 | -0,51% | 576.188,00 |
| 30.09.2025 | 62,20 | 62,51 | 60,53 | 61,06 | -2,66% | 597.755,00 |
| 29.09.2025 | 62,51 | 62,81 | 61,57 | 62,73 | 1,62% | 586.445,00 |
| 26.09.2025 | 60,43 | 62,02 | 60,21 | 61,73 | 2,92% | 607.338,00 |
| 25.09.2025 | 60,56 | 61,02 | 59,90 | 59,98 | -1,67% | 975.430,00 |
| 24.09.2025 | 61,46 | 61,91 | 59,76 | 61,00 | -0,94% | 647.254,00 |
| 23.09.2025 | 60,58 | 62,17 | 60,38 | 61,58 | 1,55% | 587.777,00 |
| 22.09.2025 | 60,46 | 61,09 | 59,92 | 60,64 | -0,20% | 923.223,00 |
| 19.09.2025 | 61,24 | 61,24 | 60,13 | 60,76 | -0,38% | 704.289,00 |
| 18.09.2025 | 60,84 | 61,35 | 60,29 | 60,99 | 0,59% | 566.263,00 |
| 17.09.2025 | 59,90 | 61,29 | 59,79 | 60,63 | 1,54% | 430.936,00 |
| 16.09.2025 | 61,06 | 61,22 | 58,84 | 59,71 | -2,24% | 735.749,00 |
| 15.09.2025 | 61,36 | 62,23 | 61,01 | 61,08 | -0,42% | 521.036,00 |
| 12.09.2025 | 61,31 | 61,79 | 60,45 | 61,34 | -0,54% | 314.411,00 |
| 11.09.2025 | 61,41 | 61,92 | 60,97 | 61,67 | 0,26% | 345.152,00 |
| 10.09.2025 | 60,70 | 61,52 | 60,50 | 61,51 | 0,87% | 520.614,00 |
| 09.09.2025 | 61,52 | 62,10 | 60,80 | 60,98 | -0,64% | 411.561,00 |
| 08.09.2025 | 62,68 | 62,68 | 61,29 | 61,37 | -1,43% | 534.710,00 |
| 05.09.2025 | 62,02 | 62,71 | 61,67 | 62,26 | 0,47% | 554.115,00 |
| 04.09.2025 | 62,32 | 62,65 | 61,58 | 61,97 | 0,10% | 638.596,00 |
| 03.09.2025 | 62,41 | 62,95 | 61,32 | 61,91 | -0,83% | 1.145.019,00 |
| 02.09.2025 | 60,93 | 62,45 | 60,59 | 62,43 | 0,91% | 739.684,00 |
| 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 | -1,32% | 1.622.652,00 |
| 31.07.2025 | 59,91 | 62,00 | 59,23 | 61,35 | 2,23% | 2.078.838,00 |
| 30.07.2025 | 57,36 | 60,15 | 57,23 | 60,01 | 9,09% | 2.068.404,00 |
| 29.07.2025 | 54,91 | 55,18 | 54,13 | 55,01 | 0,53% | 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 |