37,080€
3,60%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.06.2025 | 35,65 | 36,91 | 35,65 | 36,91 | 3,12% | - |
02.06.2025 | 35,79 | 35,79 | 35,79 | 35,79 | -0,86% | - |
30.05.2025 | 36,30 | 36,30 | 36,10 | 36,10 | 1,30% | - |
29.05.2025 | 36,24 | 36,24 | 35,64 | 35,64 | -0,04% | - |
28.05.2025 | 36,53 | 36,98 | 35,65 | 35,65 | -2,48% | 30,00 |
27.05.2025 | 35,11 | 36,56 | 35,11 | 36,56 | 4,52% | - |
26.05.2025 | 34,98 | 34,98 | 34,98 | 34,98 | -0,19% | - |
23.05.2025 | 35,16 | 35,16 | 35,04 | 35,04 | -1,57% | - |
22.05.2025 | 35,32 | 35,60 | 35,32 | 35,60 | 0,58% | - |
21.05.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -2,10% | 278,00 |
20.05.2025 | 37,34 | 37,34 | 36,16 | 36,16 | -3,38% | - |
19.05.2025 | 37,24 | 37,42 | 37,24 | 37,42 | -0,95% | - |
16.05.2025 | 37,34 | 37,80 | 37,34 | 37,78 | 0,44% | 300,00 |
15.05.2025 | 37,66 | 37,66 | 37,62 | 37,62 | 0,01% | - |
14.05.2025 | 37,61 | 37,61 | 37,61 | 37,61 | -0,63% | - |
13.05.2025 | 37,83 | 37,85 | 37,83 | 37,85 | -0,17% | - |
12.05.2025 | 35,59 | 37,92 | 35,59 | 37,92 | 7,58% | - |
09.05.2025 | 35,18 | 35,25 | 35,18 | 35,25 | -0,93% | - |
08.05.2025 | 34,97 | 35,58 | 34,97 | 35,58 | 2,09% | - |
07.05.2025 | 34,55 | 34,85 | 34,55 | 34,85 | 2,58% | - |
06.05.2025 | 33,69 | 33,97 | 33,69 | 33,97 | 0,73% | - |
05.05.2025 | 33,19 | 33,73 | 33,19 | 33,73 | 0,69% | - |
02.05.2025 | 32,46 | 33,50 | 32,46 | 33,50 | 4,15% | - |
30.04.2025 | 31,88 | 32,16 | 31,88 | 32,16 | 0,45% | - |
29.04.2025 | 31,47 | 32,02 | 31,47 | 32,02 | 1,70% | - |
28.04.2025 | 31,22 | 31,48 | 31,22 | 31,48 | -1,98% | - |
25.04.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -0,08% | - |
24.04.2025 | 30,08 | 32,14 | 30,08 | 32,14 | 6,28% | - |
23.04.2025 | 30,57 | 30,75 | 30,24 | 30,24 | 3,03% | 10,00 |
22.04.2025 | 28,00 | 29,35 | 28,00 | 29,35 | 2,80% | - |
17.04.2025 | 28,09 | 28,55 | 28,09 | 28,55 | 2,86% | - |
16.04.2025 | 28,19 | 28,19 | 27,76 | 27,76 | -3,90% | - |
15.04.2025 | 28,06 | 28,88 | 28,06 | 28,88 | 2,68% | - |
14.04.2025 | 28,15 | 28,63 | 28,13 | 28,13 | 0,16% | 50,00 |
11.04.2025 | 28,56 | 28,56 | 28,08 | 28,08 | -0,41% | - |
10.04.2025 | 30,66 | 30,66 | 28,20 | 28,20 | 3,45% | - |
09.04.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,46% | - |
08.04.2025 | 29,80 | 29,80 | 27,38 | 27,38 | -5,64% | - |
07.04.2025 | 29,00 | 29,42 | 29,00 | 29,02 | -5,02% | 180,00 |
04.04.2025 | 32,87 | 32,94 | 30,55 | 30,55 | -6,94% | 330,00 |
03.04.2025 | 33,71 | 33,71 | 32,83 | 32,83 | -8,40% | - |
02.04.2025 | 36,00 | 36,00 | 35,84 | 35,84 | -0,67% | - |
01.04.2025 | 35,54 | 36,08 | 35,54 | 36,08 | 1,48% | - |
31.03.2025 | 34,90 | 35,56 | 34,90 | 35,56 | 2,15% | - |
28.03.2025 | 37,09 | 37,09 | 34,81 | 34,81 | -6,25% | - |
27.03.2025 | 37,17 | 37,17 | 37,13 | 37,13 | -0,40% | - |
26.03.2025 | 36,94 | 37,28 | 36,94 | 37,28 | 0,46% | - |
25.03.2025 | 38,06 | 38,06 | 37,11 | 37,11 | -4,75% | - |
24.03.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 1,01% | - |
21.03.2025 | 39,09 | 39,09 | 38,57 | 38,57 | -1,88% | - |
20.03.2025 | 39,83 | 39,83 | 39,31 | 39,31 | -1,88% | - |
19.03.2025 | 39,56 | 40,06 | 39,56 | 40,06 | 2,04% | - |
18.03.2025 | 39,45 | 39,45 | 39,26 | 39,26 | -2,33% | 20,00 |
17.03.2025 | 39,08 | 40,20 | 39,08 | 40,20 | 1,86% | 110,00 |
14.03.2025 | 39,25 | 39,46 | 39,25 | 39,46 | 0,79% | - |
13.03.2025 | 39,10 | 39,15 | 39,10 | 39,15 | 0,18% | - |
12.03.2025 | 40,87 | 40,87 | 39,08 | 39,08 | -4,33% | 30,00 |
11.03.2025 | 41,50 | 41,50 | 40,85 | 40,85 | -1,28% | - |
10.03.2025 | 41,20 | 41,38 | 41,20 | 41,38 | 0,25% | - |
07.03.2025 | 41,72 | 41,72 | 41,28 | 41,28 | -1,74% | - |
06.03.2025 | 42,27 | 42,27 | 42,01 | 42,01 | -1,33% | - |
05.03.2025 | 42,37 | 42,57 | 42,22 | 42,57 | -1,89% | - |
04.03.2025 | 43,39 | 43,39 | 43,39 | 43,39 | 1,49% | - |
03.03.2025 | 42,80 | 42,80 | 42,76 | 42,76 | -0,16% | - |
28.02.2025 | 41,52 | 42,83 | 41,52 | 42,83 | 2,37% | - |
27.02.2025 | 41,57 | 41,84 | 41,57 | 41,84 | 0,60% | - |
26.02.2025 | 42,84 | 42,84 | 41,59 | 41,59 | -1,32% | - |
25.02.2025 | 42,69 | 42,69 | 42,14 | 42,14 | -1,98% | - |
24.02.2025 | 41,88 | 42,99 | 41,88 | 42,99 | 0,08% | - |
21.02.2025 | 42,96 | 42,96 | 42,96 | 42,96 | 2,60% | - |
20.02.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -0,57% | - |
19.02.2025 | 42,85 | 42,85 | 42,11 | 42,11 | 0,50% | 80,00 |
18.02.2025 | 41,55 | 41,90 | 41,55 | 41,90 | -0,77% | - |
17.02.2025 | 41,18 | 43,10 | 41,18 | 42,22 | 4,76% | 720,00 |
14.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,59% | 100,00 |
13.02.2025 | 40,66 | 40,66 | 40,07 | 40,07 | -0,11% | - |
12.02.2025 | 39,51 | 40,11 | 39,51 | 40,11 | 1,11% | - |
11.02.2025 | 40,12 | 40,12 | 39,67 | 39,67 | -4,52% | - |
10.02.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -0,01% | - |
07.02.2025 | 40,50 | 41,56 | 40,50 | 41,56 | -0,68% | - |
06.02.2025 | 41,84 | 41,84 | 41,84 | 41,84 | 0,44% | - |
05.02.2025 | 42,80 | 42,80 | 41,49 | 41,66 | -2,68% | 227,00 |
04.02.2025 | 43,22 | 43,22 | 42,80 | 42,80 | -1,39% | - |
03.02.2025 | 44,15 | 44,15 | 43,41 | 43,41 | -1,56% | - |
31.01.2025 | 45,53 | 45,53 | 44,10 | 44,10 | -0,56% | - |
30.01.2025 | 44,35 | 44,35 | 44,35 | 44,35 | 6,20% | - |
29.01.2025 | 41,92 | 41,92 | 41,76 | 41,76 | 1,49% | - |
28.01.2025 | 41,46 | 41,46 | 41,14 | 41,14 | 0,07% | - |
27.01.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -0,12% | - |
24.01.2025 | 41,63 | 41,63 | 41,16 | 41,16 | -0,51% | - |
23.01.2025 | 42,11 | 42,11 | 41,37 | 41,37 | -1,39% | 110,00 |
22.01.2025 | 43,52 | 43,73 | 41,96 | 41,96 | -2,97% | 68,00 |
21.01.2025 | 42,85 | 43,24 | 42,85 | 43,24 | 0,90% | - |
20.01.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,68% | - |
17.01.2025 | 42,03 | 43,15 | 42,03 | 43,15 | 1,49% | - |
16.01.2025 | 42,74 | 42,74 | 42,52 | 42,52 | -0,71% | - |
15.01.2025 | 44,32 | 44,32 | 42,82 | 42,82 | -0,70% | 1,00 |
14.01.2025 | 45,50 | 45,50 | 43,12 | 43,12 | -5,88% | 60,00 |
13.01.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,12% | - |
10.01.2025 | 47,44 | 47,44 | 45,87 | 45,87 | -2,84% | - |