47,910€
1,16%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 47,50 | 48,34 | 47,30 | 48,04 | 1,44% | - |
27.03.2024 | 46,66 | 47,36 | 46,66 | 47,36 | 1,28% | - |
26.03.2024 | 46,38 | 46,76 | 46,38 | 46,76 | 1,21% | - |
25.03.2024 | 45,86 | 46,20 | 45,86 | 46,20 | 0,13% | 54,00 |
22.03.2024 | 46,16 | 46,16 | 46,14 | 46,14 | -0,04% | - |
21.03.2024 | 46,08 | 46,16 | 46,08 | 46,16 | 0,04% | - |
20.03.2024 | 46,34 | 46,34 | 46,14 | 46,14 | -0,86% | - |
19.03.2024 | 46,26 | 46,54 | 46,26 | 46,54 | 0,17% | - |
18.03.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,43% | - |
15.03.2024 | 47,76 | 47,76 | 46,66 | 46,66 | -2,63% | - |
14.03.2024 | 48,42 | 48,42 | 47,92 | 47,92 | -0,42% | - |
13.03.2024 | 48,08 | 48,12 | 48,08 | 48,12 | -0,29% | - |
12.03.2024 | 47,76 | 48,26 | 47,76 | 48,26 | 0,67% | - |
11.03.2024 | 46,66 | 47,94 | 46,66 | 47,94 | 1,91% | - |
08.03.2024 | 46,80 | 47,04 | 46,80 | 47,04 | 0,38% | - |
07.03.2024 | 46,02 | 46,86 | 46,02 | 46,86 | 1,34% | - |
06.03.2024 | 46,64 | 46,66 | 46,24 | 46,24 | -0,90% | 19,00 |
05.03.2024 | 46,38 | 46,66 | 46,38 | 46,66 | 1,39% | - |
04.03.2024 | 46,98 | 46,98 | 46,02 | 46,02 | -2,50% | 75,00 |
01.03.2024 | 50,20 | 50,20 | 47,20 | 47,20 | -5,98% | - |
29.02.2024 | 49,12 | 50,20 | 49,12 | 50,20 | 1,78% | - |
28.02.2024 | 49,02 | 49,32 | 49,02 | 49,32 | 0,49% | - |
27.02.2024 | 49,42 | 49,42 | 49,08 | 49,08 | -2,23% | - |
26.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -0,50% | - |
23.02.2024 | 49,26 | 50,50 | 49,26 | 50,45 | 2,00% | 120,00 |
22.02.2024 | 49,12 | 49,46 | 49,12 | 49,46 | 0,37% | - |
21.02.2024 | 48,70 | 49,28 | 48,70 | 49,28 | 0,82% | - |
20.02.2024 | 50,65 | 50,65 | 48,88 | 48,88 | -3,30% | 33,00 |
19.02.2024 | 51,00 | 51,00 | 50,55 | 50,55 | -1,08% | 43,00 |
16.02.2024 | 50,75 | 51,10 | 50,75 | 51,10 | 0,59% | - |
15.02.2024 | 50,60 | 50,80 | 50,60 | 50,80 | 0,40% | - |
14.02.2024 | 50,10 | 50,60 | 50,10 | 50,60 | 1,20% | 19,00 |
13.02.2024 | 50,90 | 50,90 | 50,00 | 50,00 | -0,60% | 152,00 |
12.02.2024 | 49,38 | 50,30 | 49,38 | 50,30 | 1,66% | 3,00 |
09.02.2024 | 49,40 | 49,48 | 49,40 | 49,48 | -0,28% | - |
08.02.2024 | 49,02 | 49,62 | 49,02 | 49,62 | 2,06% | - |
07.02.2024 | 48,28 | 48,62 | 48,28 | 48,62 | 2,79% | - |
06.02.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 2,29% | - |
05.02.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -0,99% | - |
02.02.2024 | 46,48 | 46,70 | 46,48 | 46,70 | 0,52% | - |
01.02.2024 | 45,10 | 46,46 | 45,10 | 46,46 | 2,88% | - |
31.01.2024 | 45,58 | 45,58 | 45,16 | 45,16 | -0,75% | - |
30.01.2024 | 46,22 | 46,22 | 45,50 | 45,50 | -2,02% | - |
29.01.2024 | 45,90 | 46,44 | 45,90 | 46,44 | 1,40% | - |
26.01.2024 | 45,74 | 45,80 | 45,74 | 45,80 | -0,13% | - |
25.01.2024 | 46,78 | 46,78 | 45,86 | 45,86 | 0,57% | - |
24.01.2024 | 45,58 | 45,60 | 45,58 | 45,60 | 1,38% | 50,00 |
23.01.2024 | 43,74 | 45,12 | 43,74 | 44,98 | 1,58% | 16,00 |
22.01.2024 | 44,64 | 44,64 | 44,28 | 44,28 | -0,49% | 8,00 |
19.01.2024 | 45,28 | 45,28 | 44,50 | 44,50 | -1,98% | - |
18.01.2024 | 44,04 | 45,40 | 44,04 | 45,40 | 3,18% | - |
17.01.2024 | 44,68 | 44,68 | 44,00 | 44,00 | -1,79% | - |
16.01.2024 | 44,96 | 44,96 | 44,80 | 44,80 | -0,13% | - |
15.01.2024 | 45,00 | 45,00 | 44,86 | 44,86 | -0,36% | - |
12.01.2024 | 45,16 | 45,16 | 45,02 | 45,02 | 0,09% | - |
11.01.2024 | 44,76 | 44,98 | 44,76 | 44,98 | 0,76% | - |
10.01.2024 | 45,44 | 45,44 | 44,64 | 44,64 | -1,89% | - |
09.01.2024 | 46,96 | 46,96 | 45,50 | 45,50 | -1,26% | - |
08.01.2024 | 46,08 | 46,08 | 46,08 | 46,08 | -0,48% | - |
05.01.2024 | 45,74 | 46,30 | 45,74 | 46,30 | -1,03% | - |
04.01.2024 | 46,22 | 46,78 | 46,22 | 46,78 | 1,04% | 200,00 |
03.01.2024 | 46,56 | 46,66 | 46,30 | 46,30 | 0,52% | 130,00 |
02.01.2024 | 44,90 | 46,06 | 44,90 | 46,06 | 4,35% | 40,00 |
29.12.2023 | 44,14 | 44,14 | 44,14 | 44,14 | -0,27% | - |
28.12.2023 | 43,92 | 44,26 | 43,92 | 44,26 | 0,32% | - |
27.12.2023 | 44,12 | 44,12 | 44,12 | 44,12 | -0,14% | - |
22.12.2023 | 43,94 | 44,18 | 43,94 | 44,18 | 0,23% | - |
21.12.2023 | 43,36 | 44,08 | 43,36 | 44,08 | 1,43% | - |
20.12.2023 | 44,68 | 44,68 | 43,46 | 43,46 | -2,56% | - |
19.12.2023 | 43,96 | 44,60 | 43,86 | 44,60 | 2,25% | 111,00 |
18.12.2023 | 43,80 | 43,80 | 43,62 | 43,62 | 0,05% | - |
15.12.2023 | 44,20 | 44,20 | 43,60 | 43,60 | -0,68% | - |
14.12.2023 | 44,66 | 45,28 | 43,90 | 43,90 | -1,70% | 94,00 |
13.12.2023 | 44,14 | 44,66 | 44,14 | 44,66 | 1,18% | - |
12.12.2023 | 43,96 | 44,14 | 43,96 | 44,14 | 0,55% | - |
11.12.2023 | 42,82 | 43,90 | 42,82 | 43,90 | 2,52% | - |
08.12.2023 | 41,40 | 42,82 | 41,40 | 42,82 | 3,58% | - |
07.12.2023 | 41,34 | 41,34 | 41,34 | 41,34 | -0,48% | - |
06.12.2023 | 41,62 | 41,62 | 41,54 | 41,54 | 0,53% | - |
05.12.2023 | 41,84 | 41,84 | 41,32 | 41,32 | -3,41% | - |
04.12.2023 | 42,78 | 42,78 | 42,78 | 42,78 | 1,76% | - |
01.12.2023 | 42,04 | 42,04 | 42,04 | 42,04 | 0,43% | - |
30.11.2023 | 41,42 | 41,86 | 41,42 | 41,86 | 1,55% | - |
29.11.2023 | 41,26 | 41,26 | 41,22 | 41,22 | -4,67% | 200,00 |
28.11.2023 | 44,08 | 44,08 | 43,24 | 43,24 | -2,39% | - |
27.11.2023 | 44,30 | 44,30 | 44,30 | 44,30 | -0,45% | - |
24.11.2023 | 44,96 | 44,96 | 44,50 | 44,50 | -0,67% | - |
23.11.2023 | 44,90 | 44,90 | 44,80 | 44,80 | -0,53% | - |
22.11.2023 | 45,06 | 45,06 | 45,04 | 45,04 | 0,00% | - |
21.11.2023 | 44,68 | 45,04 | 44,68 | 45,04 | 0,31% | - |
20.11.2023 | 44,66 | 44,90 | 44,66 | 44,90 | 0,00% | - |
17.11.2023 | 45,14 | 45,14 | 44,90 | 44,90 | -0,62% | - |
16.11.2023 | 45,18 | 45,18 | 45,18 | 45,18 | 0,18% | - |
15.11.2023 | 45,36 | 45,36 | 45,10 | 45,10 | -0,35% | - |
14.11.2023 | 44,20 | 45,26 | 44,20 | 45,26 | 2,40% | - |
13.11.2023 | 44,28 | 44,28 | 44,20 | 44,20 | -0,58% | - |
10.11.2023 | 44,96 | 44,96 | 44,46 | 44,46 | -0,40% | 200,00 |
09.11.2023 | 44,70 | 44,70 | 44,64 | 44,64 | -0,31% | - |
08.11.2023 | 44,96 | 44,96 | 44,78 | 44,78 | -0,53% | - |
07.11.2023 | 45,60 | 45,60 | 45,02 | 45,02 | -1,49% | - |