45,873€
-0,72%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 46,48 | 46,48 | 45,83 | 45,83 | -0,82% | - |
| 14.08.2025 | 46,10 | 46,21 | 46,10 | 46,21 | 0,42% | - |
| 13.08.2025 | 45,85 | 46,47 | 45,85 | 46,01 | -0,25% | 15,00 |
| 12.08.2025 | 45,07 | 46,13 | 45,07 | 46,13 | 1,60% | 780,00 |
| 11.08.2025 | 44,77 | 45,40 | 44,77 | 45,40 | 0,43% | - |
| 08.08.2025 | 45,25 | 45,71 | 45,21 | 45,21 | 0,18% | 21,00 |
| 07.08.2025 | 44,98 | 45,13 | 44,98 | 45,13 | 0,14% | - |
| 06.08.2025 | 45,00 | 45,20 | 45,00 | 45,06 | 0,35% | 300,00 |
| 05.08.2025 | 45,41 | 45,41 | 44,91 | 44,91 | -0,36% | - |
| 04.08.2025 | 44,85 | 45,07 | 44,85 | 45,07 | 0,08% | 3,00 |
| 01.08.2025 | 45,34 | 45,34 | 45,03 | 45,03 | -1,20% | 206,00 |
| 31.07.2025 | 45,65 | 46,95 | 45,58 | 45,58 | 1,12% | 60,00 |
| 30.07.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 0,16% | 40,00 |
| 29.07.2025 | 44,91 | 45,46 | 44,91 | 45,00 | -0,01% | 160,00 |
| 28.07.2025 | 44,35 | 45,01 | 44,35 | 45,01 | 1,57% | 111,00 |
| 25.07.2025 | 43,07 | 44,31 | 43,07 | 44,31 | 3,12% | 30,00 |
| 24.07.2025 | 42,95 | 43,75 | 42,95 | 42,97 | 4,87% | 66,00 |
| 23.07.2025 | 41,23 | 41,33 | 40,98 | 40,98 | -0,06% | - |
| 22.07.2025 | 41,05 | 41,06 | 41,00 | 41,00 | 0,01% | - |
| 21.07.2025 | 41,62 | 42,39 | 41,00 | 41,00 | -2,10% | 25,00 |
| 18.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,32% | - |
| 17.07.2025 | 41,92 | 42,01 | 41,92 | 42,01 | -0,58% | - |
| 16.07.2025 | 42,30 | 42,30 | 42,26 | 42,26 | -1,64% | - |
| 15.07.2025 | 42,77 | 42,96 | 42,77 | 42,96 | 0,33% | - |
| 14.07.2025 | 42,18 | 42,82 | 42,18 | 42,82 | 1,01% | - |
| 11.07.2025 | 42,81 | 42,81 | 42,39 | 42,39 | -1,50% | 180,00 |
| 10.07.2025 | 41,96 | 43,04 | 41,96 | 43,04 | 2,71% | - |
| 09.07.2025 | 41,63 | 41,90 | 41,63 | 41,90 | 0,13% | 80,00 |
| 08.07.2025 | 40,93 | 41,85 | 40,93 | 41,85 | 0,94% | - |
| 07.07.2025 | 40,56 | 41,46 | 40,56 | 41,46 | 2,61% | 96,00 |
| 04.07.2025 | 40,56 | 40,56 | 40,40 | 40,40 | -0,99% | - |
| 03.07.2025 | 40,56 | 40,86 | 40,56 | 40,81 | 1,30% | 7,00 |
| 02.07.2025 | 40,17 | 40,28 | 40,17 | 40,28 | 0,56% | - |
| 01.07.2025 | 37,00 | 40,06 | 37,00 | 40,06 | 6,59% | - |
| 30.06.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,55% | - |
| 27.06.2025 | 37,16 | 37,38 | 37,16 | 37,38 | 1,26% | - |
| 26.06.2025 | 36,56 | 36,91 | 36,56 | 36,91 | -0,51% | - |
| 25.06.2025 | 36,50 | 37,10 | 36,50 | 37,10 | 1,56% | 115,00 |
| 24.06.2025 | 36,18 | 36,53 | 36,18 | 36,53 | 1,80% | 278,00 |
| 23.06.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -0,54% | - |
| 20.06.2025 | 35,95 | 36,08 | 35,95 | 36,08 | 1,08% | - |
| 19.06.2025 | 36,09 | 36,62 | 35,70 | 35,70 | -1,07% | 15,00 |
| 18.06.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,10% | - |
| 17.06.2025 | 36,72 | 36,72 | 36,05 | 36,05 | -2,26% | - |
| 16.06.2025 | 34,73 | 36,88 | 34,73 | 36,88 | 6,74% | - |
| 13.06.2025 | 35,66 | 35,66 | 34,55 | 34,55 | -3,77% | - |
| 12.06.2025 | 35,94 | 35,94 | 35,91 | 35,91 | -0,88% | - |
| 11.06.2025 | 36,88 | 36,88 | 36,23 | 36,23 | -1,92% | - |
| 10.06.2025 | 36,44 | 36,94 | 36,44 | 36,94 | 1,43% | - |
| 09.06.2025 | 34,99 | 36,42 | 34,99 | 36,42 | 3,81% | - |
| 06.06.2025 | 35,10 | 35,10 | 35,08 | 35,08 | 0,04% | - |
| 05.06.2025 | 36,00 | 36,00 | 35,07 | 35,07 | -2,72% | - |
| 04.06.2025 | 36,91 | 36,91 | 36,05 | 36,05 | -2,33% | - |
| 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% | - |