46,058€
-2,50%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,99 | 47,02 | 46,02 | 46,09 | -1,85% | - |
| 04.11.2024 | 47,16 | 47,16 | 46,96 | 46,96 | -0,49% | - |
| 01.11.2024 | 47,58 | 47,58 | 47,19 | 47,19 | -0,52% | - |
| 31.10.2024 | 48,29 | 48,29 | 47,43 | 47,43 | -2,32% | - |
| 30.10.2024 | 48,98 | 48,98 | 48,56 | 48,56 | -1,23% | 40,00 |
| 29.10.2024 | 49,19 | 49,19 | 49,16 | 49,16 | -0,45% | - |
| 28.10.2024 | 48,72 | 49,38 | 48,72 | 49,38 | 2,58% | - |
| 25.10.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,34% | - |
| 24.10.2024 | 48,07 | 48,31 | 48,07 | 48,31 | 2,69% | - |
| 23.10.2024 | 47,42 | 47,42 | 47,04 | 47,04 | -1,69% | - |
| 22.10.2024 | 46,88 | 47,85 | 46,88 | 47,85 | 1,92% | - |
| 21.10.2024 | 47,12 | 47,12 | 46,95 | 46,95 | 0,10% | - |
| 18.10.2024 | 46,91 | 46,91 | 46,91 | 46,91 | 0,48% | - |
| 17.10.2024 | 46,69 | 46,69 | 46,68 | 46,68 | -1,51% | - |
| 16.10.2024 | 46,65 | 47,40 | 46,65 | 47,40 | 1,82% | 23,00 |
| 15.10.2024 | 47,14 | 47,14 | 45,95 | 46,55 | -1,88% | 90,00 |
| 14.10.2024 | 48,03 | 48,08 | 47,44 | 47,44 | 0,53% | 2,00 |
| 11.10.2024 | 47,19 | 47,19 | 47,19 | 47,19 | -0,44% | - |
| 10.10.2024 | 47,25 | 47,40 | 47,25 | 47,40 | 0,56% | - |
| 09.10.2024 | 46,91 | 47,14 | 46,91 | 47,14 | 0,50% | - |
| 08.10.2024 | 46,20 | 46,90 | 46,20 | 46,90 | -3,51% | - |
| 07.10.2024 | 48,15 | 50,00 | 48,15 | 48,61 | 3,91% | 40,00 |
| 04.10.2024 | 46,78 | 46,78 | 46,78 | 46,78 | 0,30% | - |
| 03.10.2024 | 46,40 | 46,64 | 46,40 | 46,64 | -0,25% | - |
| 02.10.2024 | 46,80 | 46,80 | 46,75 | 46,75 | 2,25% | - |
| 01.10.2024 | 44,57 | 45,72 | 44,57 | 45,72 | -2,41% | 685,00 |
| 30.09.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 2,16% | 100,00 |
| 27.09.2024 | 44,11 | 45,86 | 44,11 | 45,86 | 6,24% | - |
| 26.09.2024 | 41,12 | 43,43 | 41,12 | 43,17 | 8,10% | 800,00 |
| 25.09.2024 | 39,18 | 40,28 | 39,18 | 39,93 | 1,09% | 1.000,00 |
| 24.09.2024 | 37,54 | 39,50 | 37,54 | 39,50 | 5,54% | - |
| 23.09.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,12% | - |
| 20.09.2024 | 37,41 | 37,47 | 37,41 | 37,47 | 2,41% | - |
| 19.09.2024 | 36,59 | 36,59 | 36,59 | 36,59 | -1,21% | - |
| 18.09.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 0,26% | - |
| 17.09.2024 | 35,99 | 36,95 | 35,99 | 36,95 | 2,77% | - |
| 16.09.2024 | 35,94 | 35,95 | 35,94 | 35,95 | 0,11% | - |
| 13.09.2024 | 35,38 | 35,91 | 35,38 | 35,91 | 0,90% | - |
| 12.09.2024 | 35,59 | 35,59 | 35,59 | 35,59 | 0,71% | - |
| 11.09.2024 | 35,22 | 35,34 | 35,22 | 35,34 | -0,45% | - |
| 10.09.2024 | 36,19 | 36,19 | 35,50 | 35,50 | -1,74% | - |
| 09.09.2024 | 35,84 | 36,13 | 35,84 | 36,13 | 0,99% | 1.000,00 |
| 06.09.2024 | 35,77 | 35,78 | 35,77 | 35,78 | -0,24% | - |
| 05.09.2024 | 35,73 | 35,86 | 35,73 | 35,86 | -0,03% | - |
| 04.09.2024 | 34,69 | 35,87 | 34,69 | 35,87 | 3,00% | - |
| 03.09.2024 | 34,78 | 34,83 | 34,78 | 34,83 | -0,63% | - |
| 02.09.2024 | 35,02 | 35,05 | 35,02 | 35,05 | -0,19% | 460,00 |
| 30.08.2024 | 34,67 | 35,11 | 34,67 | 35,11 | 1,20% | - |
| 29.08.2024 | 35,00 | 35,00 | 34,70 | 34,70 | -0,80% | - |
| 28.08.2024 | 35,60 | 35,60 | 34,98 | 34,98 | -1,59% | - |
| 27.08.2024 | 36,09 | 36,09 | 35,54 | 35,54 | -1,51% | - |
| 26.08.2024 | 36,09 | 36,09 | 36,09 | 36,09 | -0,06% | - |
| 23.08.2024 | 36,55 | 36,55 | 36,11 | 36,11 | -2,00% | 3.912,00 |
| 22.08.2024 | 36,82 | 36,84 | 36,82 | 36,84 | -0,08% | - |
| 21.08.2024 | 36,65 | 36,87 | 36,65 | 36,87 | 0,82% | - |
| 20.08.2024 | 36,70 | 36,70 | 36,57 | 36,57 | -0,27% | - |
| 19.08.2024 | 36,30 | 36,67 | 36,30 | 36,67 | 0,89% | - |
| 16.08.2024 | 36,27 | 36,35 | 36,27 | 36,35 | 1,62% | - |
| 15.08.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 0,51% | - |
| 14.08.2024 | 35,61 | 35,61 | 35,59 | 35,59 | 0,66% | - |
| 13.08.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 1,30% | 32,00 |
| 12.08.2024 | 35,14 | 35,14 | 34,90 | 34,90 | -0,20% | - |
| 09.08.2024 | 36,28 | 36,28 | 34,97 | 34,97 | 0,01% | - |
| 08.08.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -0,46% | - |
| 07.08.2024 | 35,24 | 35,24 | 35,12 | 35,12 | 0,14% | - |
| 06.08.2024 | 34,55 | 35,07 | 34,55 | 35,07 | 5,22% | - |
| 05.08.2024 | 33,99 | 33,99 | 33,33 | 33,33 | -5,04% | 100,00 |
| 02.08.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,10% | - |
| 01.08.2024 | 36,45 | 36,45 | 35,49 | 35,49 | -3,09% | - |
| 31.07.2024 | 36,50 | 36,62 | 36,50 | 36,62 | 0,45% | - |
| 30.07.2024 | 36,36 | 36,46 | 36,36 | 36,46 | 0,50% | - |
| 29.07.2024 | 35,97 | 36,28 | 35,97 | 36,28 | 0,33% | - |
| 26.07.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,50% | - |
| 25.07.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -2,59% | - |
| 24.07.2024 | 37,61 | 37,61 | 36,93 | 36,93 | -1,94% | - |
| 23.07.2024 | 37,84 | 37,84 | 37,66 | 37,66 | 0,29% | - |
| 22.07.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 0,25% | - |
| 19.07.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 0,01% | - |
| 18.07.2024 | 38,51 | 38,51 | 37,45 | 37,45 | -2,36% | - |
| 17.07.2024 | 39,08 | 39,08 | 38,36 | 38,36 | -1,92% | - |
| 16.07.2024 | 38,71 | 39,11 | 38,71 | 39,11 | 0,12% | - |
| 15.07.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,26% | - |
| 12.07.2024 | 38,78 | 39,16 | 38,78 | 39,16 | 0,86% | - |
| 11.07.2024 | 37,98 | 38,83 | 37,98 | 38,83 | 2,29% | - |
| 10.07.2024 | 38,20 | 38,20 | 37,96 | 37,96 | -0,77% | - |
| 09.07.2024 | 38,07 | 38,25 | 38,07 | 38,25 | -0,87% | - |
| 08.07.2024 | 38,59 | 38,59 | 38,59 | 38,59 | 0,08% | - |
| 05.07.2024 | 39,02 | 39,02 | 38,56 | 38,56 | -0,84% | - |
| 04.07.2024 | 39,11 | 39,11 | 38,88 | 38,88 | -0,94% | - |
| 03.07.2024 | 39,45 | 39,45 | 39,25 | 39,25 | 0,13% | - |
| 02.07.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -4,30% | - |
| 01.07.2024 | 40,96 | 40,96 | 40,96 | 40,96 | -0,34% | - |
| 28.06.2024 | 40,99 | 41,10 | 40,99 | 41,10 | 0,09% | - |
| 27.06.2024 | 40,60 | 41,07 | 40,60 | 41,07 | 0,39% | - |
| 26.06.2024 | 41,22 | 41,22 | 40,91 | 40,91 | -0,51% | - |
| 25.06.2024 | 41,57 | 41,57 | 41,12 | 41,12 | -1,26% | - |
| 24.06.2024 | 42,63 | 42,63 | 41,64 | 41,64 | -0,66% | - |
| 21.06.2024 | 41,92 | 41,92 | 41,92 | 41,92 | 1,01% | - |
| 20.06.2024 | 40,83 | 41,50 | 40,83 | 41,50 | 1,13% | - |
| 19.06.2024 | 41,01 | 41,03 | 41,01 | 41,03 | 0,02% | - |