45,993€
10,15%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 44,83 | 46,36 | 44,35 | 45,97 | 10,10% | - |
| 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 |
| 10.12.2024 | 52,01 | 52,01 | 51,79 | 51,79 | -0,38% | 200,00 |
| 09.12.2024 | 51,61 | 51,99 | 51,61 | 51,99 | 2,93% | - |
| 06.12.2024 | 50,51 | 50,51 | 50,51 | 50,51 | -0,51% | - |
| 05.12.2024 | 51,53 | 52,00 | 50,77 | 50,77 | -1,80% | 4,00 |
| 04.12.2024 | 51,15 | 51,70 | 51,15 | 51,70 | 1,49% | - |
| 03.12.2024 | 52,05 | 52,05 | 50,94 | 50,94 | -2,58% | - |
| 02.12.2024 | 50,11 | 52,31 | 50,11 | 52,29 | 4,64% | - |
| 29.11.2024 | 48,71 | 49,97 | 48,71 | 49,97 | 3,25% | - |
| 28.11.2024 | 48,56 | 48,56 | 48,40 | 48,40 | 0,04% | - |
| 27.11.2024 | 48,25 | 48,38 | 48,25 | 48,38 | -0,36% | - |
| 26.11.2024 | 48,39 | 48,60 | 48,39 | 48,55 | 1,95% | - |
| 25.11.2024 | 47,93 | 47,93 | 47,62 | 47,62 | -0,69% | 35,00 |
| 22.11.2024 | 46,47 | 47,95 | 46,47 | 47,95 | 0,25% | - |
| 21.11.2024 | 47,41 | 47,83 | 46,71 | 47,83 | 1,60% | - |
| 20.11.2024 | 45,55 | 47,08 | 45,55 | 47,08 | 1,84% | - |
| 19.11.2024 | 46,20 | 46,23 | 46,20 | 46,23 | 3,34% | - |
| 18.11.2024 | 44,74 | 44,74 | 44,74 | 44,74 | -1,33% | - |
| 15.11.2024 | 45,60 | 45,60 | 45,34 | 45,34 | -1,09% | - |
| 14.11.2024 | 46,66 | 46,66 | 45,84 | 45,84 | -1,60% | 25,00 |
| 13.11.2024 | 45,87 | 46,59 | 45,87 | 46,59 | 0,98% | 2,00 |
| 12.11.2024 | 47,08 | 47,08 | 46,14 | 46,14 | 0,29% | 30,00 |
| 11.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,08% | 100,00 |
| 08.11.2024 | 47,63 | 47,63 | 46,98 | 46,98 | -1,61% | - |
| 07.11.2024 | 47,11 | 47,75 | 47,11 | 47,75 | -1,25% | - |
| 06.11.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 3,66% | 50,00 |
| 05.11.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -0,66% | - |
| 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% | - |