35,350€
-0,63%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 47,36 | 47,36 | 47,21 | 47,21 | -0,42% | - |
| 08.01.2025 | 47,71 | 47,71 | 47,41 | 47,41 | -0,21% | 12,00 |
| 07.01.2025 | 48,40 | 48,40 | 47,51 | 47,51 | -2,02% | - |
| 06.01.2025 | 48,49 | 48,49 | 48,49 | 48,49 | -1,24% | - |
| 03.01.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 1,23% | 60,00 |
| 02.01.2025 | 49,20 | 49,20 | 48,51 | 48,51 | -0,56% | - |
| 30.12.2024 | 48,78 | 48,78 | 48,78 | 48,78 | -1,11% | - |
| 27.12.2024 | 48,97 | 49,62 | 48,97 | 49,33 | -0,38% | 50,00 |
| 23.12.2024 | 49,99 | 49,99 | 49,52 | 49,52 | -0,67% | - |
| 20.12.2024 | 48,89 | 49,86 | 48,89 | 49,86 | 1,05% | - |
| 19.12.2024 | 49,18 | 49,34 | 49,18 | 49,34 | 0,13% | - |
| 18.12.2024 | 50,88 | 50,88 | 49,27 | 49,27 | -2,99% | - |
| 17.12.2024 | 49,52 | 50,79 | 49,52 | 50,79 | -0,47% | - |
| 16.12.2024 | 51,03 | 51,03 | 51,03 | 51,03 | 0,39% | - |
| 13.12.2024 | 51,18 | 51,69 | 50,83 | 50,83 | -0,63% | 58,00 |
| 12.12.2024 | 51,60 | 51,60 | 51,15 | 51,15 | -1,80% | - |
| 11.12.2024 | 52,03 | 52,09 | 51,89 | 52,09 | 0,58% | 240,00 |