51,312$
-0,35%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,65 | 51,77 | 51,06 | 51,32 | -0,33% | 243.732,00 |
| 16.05.2024 | 52,21 | 52,26 | 51,38 | 51,49 | -1,04% | 352.381,00 |
| 15.05.2024 | 50,93 | 52,05 | 50,58 | 52,03 | 3,56% | 593.667,00 |
| 14.05.2024 | 50,89 | 51,16 | 49,99 | 50,24 | -0,30% | 508.879,00 |
| 13.05.2024 | 50,96 | 51,14 | 50,08 | 50,39 | 0,34% | 372.815,00 |
| 10.05.2024 | 51,28 | 51,38 | 50,16 | 50,22 | -1,55% | 440.328,00 |
| 09.05.2024 | 50,57 | 51,29 | 50,04 | 51,01 | 1,57% | 757.054,00 |
| 08.05.2024 | 52,09 | 52,50 | 48,17 | 50,22 | -7,63% | 2.052.210,00 |
| 07.05.2024 | 54,19 | 55,03 | 54,01 | 54,37 | 0,28% | 788.600,00 |
| 06.05.2024 | 54,74 | 55,30 | 54,19 | 54,22 | -0,28% | 539.853,00 |
| 03.05.2024 | 54,48 | 54,98 | 53,76 | 54,37 | 1,53% | 382.991,00 |
| 02.05.2024 | 54,62 | 54,62 | 52,75 | 53,55 | 0,19% | 693.231,00 |
| 01.05.2024 | 52,85 | 54,21 | 52,42 | 53,45 | 0,62% | 647.558,00 |
| 30.04.2024 | 54,25 | 54,34 | 53,07 | 53,12 | -3,45% | 448.869,00 |
| 29.04.2024 | 54,75 | 55,25 | 54,38 | 55,02 | 1,66% | 581.685,00 |
| 26.04.2024 | 58,62 | 58,64 | 54,06 | 54,12 | -8,63% | 842.368,00 |
| 25.04.2024 | 59,11 | 60,42 | 58,80 | 59,23 | -1,04% | 424.737,00 |
| 24.04.2024 | 59,02 | 59,87 | 58,41 | 59,85 | 1,56% | 380.343,00 |
| 23.04.2024 | 58,87 | 59,44 | 57,59 | 58,93 | 0,91% | 270.193,00 |
| 22.04.2024 | 57,57 | 58,43 | 56,88 | 58,40 | 1,76% | 323.158,00 |
| 19.04.2024 | 57,90 | 58,52 | 56,79 | 57,39 | -0,80% | 402.386,00 |
| 18.04.2024 | 58,48 | 59,13 | 57,69 | 57,85 | -1,31% | 276.470,00 |
| 17.04.2024 | 60,56 | 60,61 | 58,62 | 58,62 | -1,97% | 256.745,00 |
| 16.04.2024 | 59,85 | 60,37 | 58,29 | 59,80 | -0,27% | 811.703,00 |
| 15.04.2024 | 60,76 | 61,13 | 59,36 | 59,96 | 0,18% | 313.901,00 |
| 12.04.2024 | 60,75 | 61,03 | 59,63 | 59,85 | -2,83% | 314.223,00 |
| 11.04.2024 | 60,86 | 61,71 | 59,96 | 61,59 | 1,95% | 489.449,00 |
| 10.04.2024 | 60,64 | 61,06 | 60,02 | 60,41 | -2,44% | 334.700,00 |
| 09.04.2024 | 61,35 | 62,25 | 61,28 | 61,92 | 0,76% | 361.242,00 |
| 08.04.2024 | 62,04 | 62,04 | 61,16 | 61,45 | -0,16% | 217.616,00 |
| 05.04.2024 | 59,80 | 61,67 | 59,80 | 61,55 | 2,79% | 415.512,00 |
| 04.04.2024 | 62,88 | 63,29 | 59,73 | 59,88 | -4,12% | 386.517,00 |
| 03.04.2024 | 61,07 | 62,79 | 61,06 | 62,45 | 1,59% | 453.554,00 |
| 02.04.2024 | 60,37 | 61,63 | 59,82 | 61,47 | 0,29% | 412.595,00 |
| 01.04.2024 | 60,74 | 61,98 | 60,53 | 61,29 | 2,46% | 854.646,00 |
| 28.03.2024 | 60,00 | 60,59 | 59,68 | 59,82 | 0,10% | 581.471,00 |
| 27.03.2024 | 60,04 | 60,32 | 59,17 | 59,76 | 0,20% | 313.511,00 |
| 26.03.2024 | 57,95 | 59,89 | 57,59 | 59,64 | 4,21% | 300.778,00 |
| 25.03.2024 | 56,53 | 57,85 | 56,33 | 57,23 | 1,60% | 322.901,00 |
| 22.03.2024 | 57,00 | 57,20 | 56,14 | 56,33 | -0,42% | 283.153,00 |
| 21.03.2024 | 56,68 | 56,75 | 55,42 | 56,57 | 0,18% | 546.161,00 |
| 20.03.2024 | 54,80 | 56,69 | 54,80 | 56,47 | 2,41% | 212.734,00 |
| 19.03.2024 | 55,21 | 55,77 | 54,60 | 55,14 | -0,09% | 256.528,00 |
| 18.03.2024 | 54,85 | 55,75 | 54,80 | 55,19 | 0,31% | 293.329,00 |
| 15.03.2024 | 55,40 | 55,98 | 54,66 | 55,02 | -1,27% | 716.455,00 |
| 14.03.2024 | 57,31 | 57,31 | 55,49 | 55,73 | -2,72% | 237.612,00 |
| 13.03.2024 | 57,51 | 57,99 | 57,17 | 57,29 | -0,31% | 187.609,00 |
| 12.03.2024 | 56,51 | 57,64 | 56,19 | 57,47 | 1,36% | 299.550,00 |
| 11.03.2024 | 56,71 | 57,31 | 56,63 | 56,70 | -0,98% | 204.843,00 |
| 08.03.2024 | 58,15 | 58,55 | 56,39 | 57,26 | -1,21% | 247.292,00 |
| 07.03.2024 | 57,32 | 58,02 | 57,14 | 57,96 | 1,93% | 237.891,00 |
| 06.03.2024 | 57,29 | 57,36 | 56,45 | 56,86 | 0,60% | 297.108,00 |
| 05.03.2024 | 57,14 | 57,74 | 56,40 | 56,52 | -1,89% | 314.649,00 |
| 04.03.2024 | 57,80 | 58,34 | 57,45 | 57,61 | -0,48% | 297.880,00 |
| 01.03.2024 | 57,86 | 58,20 | 56,75 | 57,89 | -0,02% | 310.211,00 |
| 29.02.2024 | 57,25 | 58,31 | 56,96 | 57,90 | 2,04% | 406.696,00 |
| 28.02.2024 | 55,31 | 56,79 | 55,31 | 56,74 | 1,39% | 280.540,00 |
| 27.02.2024 | 55,85 | 56,60 | 55,85 | 55,96 | 0,48% | 626.291,00 |
| 26.02.2024 | 57,30 | 57,55 | 55,66 | 55,70 | -3,41% | 472.157,00 |
| 23.02.2024 | 57,04 | 58,21 | 57,04 | 57,66 | 0,96% | 392.957,00 |
| 22.02.2024 | 57,11 | 58,33 | 57,10 | 57,11 | -0,85% | 374.076,00 |
| 21.02.2024 | 57,32 | 58,01 | 56,91 | 57,60 | -0,67% | 467.610,00 |
| 20.02.2024 | 58,15 | 58,22 | 57,40 | 57,99 | -0,87% | 324.058,00 |
| 16.02.2024 | 58,33 | 59,22 | 58,13 | 58,50 | -1,05% | 369.682,00 |
| 15.02.2024 | 58,20 | 59,24 | 57,63 | 59,12 | 1,98% | 465.470,00 |
| 14.02.2024 | 57,72 | 58,25 | 56,90 | 57,97 | 1,53% | 277.449,00 |
| 13.02.2024 | 56,75 | 58,04 | 56,52 | 57,10 | -3,60% | 476.069,00 |
| 12.02.2024 | 58,72 | 59,62 | 58,50 | 59,23 | 0,63% | 480.131,00 |
| 09.02.2024 | 58,86 | 58,93 | 57,57 | 58,86 | 1,62% | 804.271,00 |
| 08.02.2024 | 57,50 | 59,31 | 56,77 | 57,92 | 4,85% | 2.244.250,00 |
| 07.02.2024 | 54,84 | 55,49 | 54,52 | 55,24 | 0,35% | 339.627,00 |
| 06.02.2024 | 54,23 | 55,11 | 53,90 | 55,05 | 1,83% | 289.222,00 |
| 05.02.2024 | 54,45 | 54,73 | 53,55 | 54,06 | -1,87% | 284.261,00 |
| 02.02.2024 | 54,50 | 55,60 | 54,08 | 55,09 | 0,16% | 241.105,00 |
| 01.02.2024 | 54,85 | 55,61 | 54,04 | 55,00 | 0,59% | 321.003,00 |
| 31.01.2024 | 55,05 | 56,11 | 54,55 | 54,68 | -1,14% | 385.138,00 |
| 30.01.2024 | 55,20 | 55,79 | 55,09 | 55,31 | -0,90% | 267.180,00 |
| 29.01.2024 | 54,47 | 55,81 | 54,02 | 55,81 | 2,74% | 385.685,00 |
| 26.01.2024 | 54,34 | 54,65 | 54,00 | 54,32 | 0,48% | 162.263,00 |
| 25.01.2024 | 54,46 | 54,60 | 53,60 | 54,06 | 1,27% | 229.602,00 |
| 24.01.2024 | 54,77 | 54,79 | 53,13 | 53,38 | -0,54% | 392.520,00 |
| 23.01.2024 | 54,50 | 54,53 | 53,13 | 53,67 | -0,22% | 364.782,00 |
| 22.01.2024 | 54,34 | 54,65 | 52,89 | 53,79 | -0,41% | 523.145,00 |
| 19.01.2024 | 52,42 | 54,14 | 51,50 | 54,01 | 3,77% | 626.873,00 |
| 18.01.2024 | 52,35 | 52,96 | 50,93 | 52,05 | 1,26% | 625.078,00 |
| 17.01.2024 | 49,69 | 51,58 | 49,67 | 51,40 | 1,68% | 410.973,00 |
| 16.01.2024 | 49,19 | 50,55 | 49,05 | 50,55 | 1,53% | 277.931,00 |
| 12.01.2024 | 50,70 | 50,80 | 49,65 | 49,79 | -0,90% | 212.643,00 |
| 11.01.2024 | 50,12 | 50,24 | 49,30 | 50,24 | -0,28% | 317.656,00 |
| 10.01.2024 | 50,13 | 50,91 | 49,98 | 50,38 | -0,14% | 314.440,00 |
| 09.01.2024 | 50,77 | 50,88 | 49,46 | 50,45 | -2,68% | 609.402,00 |
| 08.01.2024 | 50,65 | 52,29 | 50,41 | 51,84 | 2,76% | 537.100,00 |
| 05.01.2024 | 49,73 | 51,24 | 49,06 | 50,45 | 0,38% | 217.576,00 |
| 04.01.2024 | 50,74 | 50,74 | 50,03 | 50,26 | 0,16% | 350.447,00 |
| 03.01.2024 | 52,57 | 52,57 | 50,11 | 50,18 | -6,05% | 471.918,00 |
| 02.01.2024 | 52,78 | 54,12 | 52,70 | 53,41 | 0,15% | 738.149,00 |
| 29.12.2023 | 53,80 | 54,06 | 53,10 | 53,33 | -0,97% | 275.745,00 |
| 28.12.2023 | 54,01 | 54,63 | 53,70 | 53,85 | -0,76% | 269.242,00 |
| 27.12.2023 | 53,35 | 54,33 | 53,26 | 54,26 | 1,71% | 228.689,00 |
| 26.12.2023 | 53,08 | 53,69 | 52,96 | 53,35 | 0,95% | 251.580,00 |