43,660€
-1,69%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 43,88 | 43,88 | 43,88 | 43,88 | -1,19% | - |
| 10.06.2026 | 44,41 | 44,41 | 44,41 | 44,41 | 0,36% | - |
| 09.06.2026 | 43,78 | 45,02 | 43,78 | 44,25 | 0,61% | 30,00 |
| 08.06.2026 | 43,18 | 43,98 | 43,18 | 43,98 | 1,62% | - |
| 05.06.2026 | 43,40 | 43,40 | 43,28 | 43,28 | -0,09% | - |
| 04.06.2026 | 43,55 | 43,55 | 43,32 | 43,32 | -0,48% | - |
| 03.06.2026 | 43,75 | 43,75 | 43,53 | 43,53 | -0,89% | - |
| 02.06.2026 | 45,24 | 45,24 | 43,92 | 43,92 | 1,71% | - |
| 01.06.2026 | 43,18 | 43,18 | 43,18 | 43,18 | -0,28% | - |
| 29.05.2026 | 43,87 | 43,87 | 43,30 | 43,30 | -1,28% | - |
| 28.05.2026 | 43,65 | 43,86 | 43,65 | 43,86 | 0,21% | - |
| 27.05.2026 | 42,52 | 43,77 | 42,52 | 43,77 | 2,41% | - |
| 26.05.2026 | 42,15 | 42,74 | 42,15 | 42,74 | 1,52% | - |
| 25.05.2026 | 42,17 | 42,17 | 42,10 | 42,10 | -0,14% | - |
| 22.05.2026 | 42,44 | 42,44 | 41,90 | 42,16 | -0,66% | 10,00 |
| 21.05.2026 | 42,34 | 42,44 | 42,34 | 42,44 | -0,70% | - |
| 20.05.2026 | 42,76 | 42,76 | 42,74 | 42,74 | -0,05% | - |
| 19.05.2026 | 42,76 | 42,76 | 42,76 | 42,76 | -0,97% | - |
| 18.05.2026 | 43,40 | 43,40 | 43,18 | 43,18 | -1,24% | - |
| 15.05.2026 | 43,15 | 43,72 | 43,15 | 43,72 | 0,16% | - |
| 14.05.2026 | 43,65 | 43,65 | 43,65 | 43,65 | -0,32% | - |
| 13.05.2026 | 43,79 | 43,79 | 43,79 | 43,79 | -0,45% | - |
| 12.05.2026 | 43,99 | 43,99 | 43,99 | 43,99 | -0,20% | - |
| 11.05.2026 | 44,81 | 44,81 | 44,08 | 44,08 | -1,94% | - |
| 08.05.2026 | 45,60 | 45,60 | 44,95 | 44,95 | -0,33% | - |
| 07.05.2026 | 45,10 | 45,10 | 45,10 | 45,10 | 1,62% | - |
| 06.05.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -0,92% | - |
| 05.05.2026 | 43,82 | 44,79 | 43,82 | 44,79 | 1,77% | - |
| 04.05.2026 | 45,62 | 46,11 | 44,01 | 44,01 | -5,05% | 100,00 |
| 30.04.2026 | 44,88 | 46,35 | 44,88 | 46,35 | 0,32% | - |
| 29.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,02% | - |
| 28.04.2026 | 46,37 | 46,37 | 46,21 | 46,21 | -0,02% | - |
| 27.04.2026 | 44,64 | 46,22 | 44,64 | 46,22 | 5,26% | - |
| 24.04.2026 | 43,91 | 43,91 | 43,91 | 43,91 | 0,25% | - |
| 23.04.2026 | 48,00 | 48,00 | 43,80 | 43,80 | -8,96% | - |
| 22.04.2026 | 48,83 | 48,83 | 48,11 | 48,11 | -1,51% | - |
| 21.04.2026 | 48,34 | 48,85 | 48,34 | 48,85 | 1,45% | - |
| 20.04.2026 | 48,43 | 48,43 | 48,15 | 48,15 | -1,41% | - |
| 17.04.2026 | 47,97 | 48,84 | 47,97 | 48,84 | 2,41% | - |
| 16.04.2026 | 47,42 | 47,69 | 47,42 | 47,69 | 0,53% | - |
| 15.04.2026 | 46,77 | 47,44 | 46,77 | 47,44 | 1,37% | - |
| 14.04.2026 | 46,35 | 46,80 | 46,35 | 46,80 | 3,40% | - |
| 13.04.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 0,27% | - |
| 10.04.2026 | 46,28 | 46,28 | 45,14 | 45,14 | -2,42% | - |
| 09.04.2026 | 46,86 | 46,86 | 46,26 | 46,26 | -0,94% | - |
| 08.04.2026 | 47,75 | 47,75 | 46,70 | 46,70 | 0,19% | - |
| 07.04.2026 | 46,86 | 46,86 | 46,61 | 46,61 | -0,59% | - |
| 02.04.2026 | 46,26 | 46,89 | 46,26 | 46,89 | 0,61% | - |
| 01.04.2026 | 46,41 | 46,60 | 46,41 | 46,60 | 0,12% | - |
| 31.03.2026 | 45,13 | 46,55 | 45,13 | 46,55 | 3,78% | - |
| 30.03.2026 | 44,76 | 44,85 | 44,76 | 44,85 | -0,70% | - |
| 27.03.2026 | 45,17 | 45,17 | 45,17 | 45,17 | -0,15% | - |
| 26.03.2026 | 46,30 | 46,30 | 45,24 | 45,24 | -3,06% | - |
| 25.03.2026 | 47,18 | 47,18 | 46,67 | 46,67 | -0,93% | - |
| 24.03.2026 | 46,16 | 47,11 | 46,16 | 47,11 | 2,57% | - |
| 23.03.2026 | 45,07 | 45,93 | 45,07 | 45,93 | 1,54% | - |
| 20.03.2026 | 46,26 | 46,26 | 45,23 | 45,23 | -2,62% | 300,00 |
| 19.03.2026 | 46,72 | 46,72 | 46,45 | 46,45 | -0,94% | - |
| 18.03.2026 | 46,78 | 46,89 | 46,78 | 46,89 | 0,32% | - |
| 17.03.2026 | 46,16 | 46,74 | 46,16 | 46,74 | 1,34% | - |
| 16.03.2026 | 46,80 | 46,80 | 46,12 | 46,12 | -0,71% | - |
| 13.03.2026 | 46,34 | 46,45 | 46,34 | 46,45 | 0,08% | - |
| 12.03.2026 | 46,65 | 46,65 | 46,41 | 46,41 | -1,59% | - |
| 11.03.2026 | 46,40 | 47,16 | 46,40 | 47,16 | 1,29% | - |
| 10.03.2026 | 45,98 | 46,56 | 45,98 | 46,56 | 1,53% | - |
| 09.03.2026 | 45,26 | 45,86 | 45,26 | 45,86 | -0,86% | - |
| 06.03.2026 | 47,29 | 47,29 | 46,26 | 46,26 | -2,02% | - |
| 05.03.2026 | 47,93 | 47,93 | 47,22 | 47,22 | -1,95% | - |
| 04.03.2026 | 47,54 | 48,16 | 47,54 | 48,16 | 0,43% | - |
| 03.03.2026 | 47,56 | 47,95 | 47,56 | 47,95 | -0,12% | - |
| 02.03.2026 | 47,40 | 48,01 | 47,40 | 48,01 | 1,12% | - |
| 27.02.2026 | 46,70 | 47,48 | 46,70 | 47,48 | -0,11% | - |
| 26.02.2026 | 46,23 | 47,53 | 46,23 | 47,53 | 1,94% | - |
| 25.02.2026 | 46,35 | 46,63 | 46,35 | 46,63 | -0,21% | - |
| 24.02.2026 | 47,12 | 47,12 | 46,73 | 46,73 | -0,23% | - |
| 23.02.2026 | 48,51 | 48,51 | 46,84 | 46,84 | -4,31% | - |
| 20.02.2026 | 49,18 | 49,18 | 48,95 | 48,95 | -0,48% | - |
| 19.02.2026 | 49,01 | 49,18 | 49,01 | 49,18 | -1,10% | - |
| 18.02.2026 | 48,20 | 49,73 | 48,20 | 49,73 | 2,98% | - |
| 17.02.2026 | 47,79 | 48,29 | 47,79 | 48,29 | 1,10% | - |
| 16.02.2026 | 47,91 | 47,91 | 47,76 | 47,76 | -1,35% | - |
| 13.02.2026 | 47,56 | 48,42 | 47,56 | 48,42 | 1,33% | - |
| 12.02.2026 | 48,39 | 48,39 | 47,78 | 47,78 | -1,20% | - |
| 11.02.2026 | 47,68 | 48,36 | 47,68 | 48,36 | 1,28% | - |
| 10.02.2026 | 47,73 | 47,75 | 47,73 | 47,75 | -0,18% | - |
| 09.02.2026 | 48,31 | 48,31 | 47,84 | 47,84 | -1,57% | - |
| 06.02.2026 | 47,93 | 48,60 | 47,93 | 48,60 | 1,00% | 50,00 |
| 05.02.2026 | 48,41 | 48,41 | 48,12 | 48,12 | 0,39% | - |
| 04.02.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,30% | - |
| 03.02.2026 | 46,85 | 47,79 | 46,85 | 47,79 | 2,27% | - |
| 02.02.2026 | 42,69 | 46,73 | 42,69 | 46,73 | 5,47% | - |
| 30.01.2026 | 43,63 | 44,31 | 43,63 | 44,31 | -3,59% | - |
| 29.01.2026 | 45,96 | 45,96 | 45,96 | 45,96 | -10,16% | - |
| 28.01.2026 | 50,00 | 51,15 | 50,00 | 51,15 | 2,63% | - |
| 27.01.2026 | 50,92 | 50,92 | 49,84 | 49,84 | -2,29% | - |
| 26.01.2026 | 50,20 | 51,01 | 50,20 | 51,01 | 1,11% | - |
| 23.01.2026 | 50,76 | 50,76 | 50,45 | 50,45 | -0,61% | - |
| 22.01.2026 | 50,71 | 50,76 | 50,71 | 50,76 | -0,26% | - |
| 21.01.2026 | 49,52 | 50,89 | 49,52 | 50,89 | 2,84% | - |
| 20.01.2026 | 49,64 | 49,64 | 49,49 | 49,49 | -0,56% | - |