37,250€
-1,46%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,59 | 37,59 | 36,97 | 36,97 | -2,20% | - |
| 08.09.2026 | 37,68 | 37,80 | 37,68 | 37,80 | 0,51% | - |
| 07.09.2026 | 37,88 | 37,88 | 37,61 | 37,61 | -1,39% | 20,00 |
| 04.09.2026 | 38,04 | 38,14 | 38,04 | 38,14 | -0,26% | - |
| 03.09.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 1,41% | - |
| 02.09.2026 | 37,71 | 37,71 | 37,71 | 37,71 | 0,37% | - |
| 01.09.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -0,05% | - |
| 31.08.2026 | 38,56 | 38,56 | 37,59 | 37,59 | -3,12% | - |
| 28.08.2026 | 37,87 | 38,80 | 37,87 | 38,80 | 3,19% | 25,00 |
| 27.08.2026 | 39,78 | 39,78 | 37,60 | 37,60 | -6,65% | - |
| 26.08.2026 | 40,28 | 40,28 | 40,28 | 40,28 | 0,52% | - |
| 25.08.2026 | 40,07 | 40,07 | 40,07 | 40,07 | 0,17% | - |
| 24.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,22% | - |
| 21.08.2026 | 39,09 | 40,09 | 39,09 | 40,09 | 1,14% | - |
| 20.08.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 1,72% | - |
| 19.08.2026 | 38,97 | 38,97 | 38,97 | 38,97 | 0,13% | - |
| 18.08.2026 | 38,92 | 38,92 | 38,92 | 38,92 | -0,49% | - |
| 17.08.2026 | 39,65 | 39,65 | 39,11 | 39,11 | -2,05% | - |
| 14.08.2026 | 39,44 | 39,93 | 39,44 | 39,93 | 1,32% | - |
| 13.08.2026 | 39,41 | 39,41 | 39,41 | 39,41 | -0,15% | - |
| 12.08.2026 | 39,47 | 39,47 | 39,47 | 39,47 | 0,87% | - |
| 11.08.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -0,36% | - |
| 10.08.2026 | 39,37 | 39,37 | 39,27 | 39,27 | -1,11% | - |
| 07.08.2026 | 39,71 | 39,71 | 39,71 | 39,71 | 0,38% | - |
| 06.08.2026 | 39,56 | 39,56 | 39,56 | 39,56 | -1,81% | - |
| 05.08.2026 | 40,29 | 40,29 | 40,29 | 40,29 | 1,36% | - |
| 04.08.2026 | 40,67 | 40,67 | 39,75 | 39,75 | -6,18% | - |
| 03.08.2026 | 42,37 | 42,37 | 42,37 | 42,37 | 0,00% | - |
| 31.07.2026 | 43,29 | 43,29 | 42,37 | 42,37 | 0,52% | - |
| 30.07.2026 | 42,54 | 42,54 | 42,15 | 42,15 | 0,31% | 200,00 |
| 29.07.2026 | 42,02 | 42,02 | 42,02 | 42,02 | 0,60% | - |
| 28.07.2026 | 41,77 | 41,77 | 41,77 | 41,77 | 3,24% | - |
| 27.07.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 0,27% | - |
| 24.07.2026 | 40,21 | 40,35 | 40,21 | 40,35 | 6,18% | - |
| 23.07.2026 | 38,08 | 38,08 | 38,00 | 38,00 | -4,11% | 120,00 |
| 22.07.2026 | 39,63 | 39,63 | 39,63 | 39,63 | -0,97% | - |
| 21.07.2026 | 40,02 | 40,02 | 40,02 | 40,02 | 0,43% | - |
| 20.07.2026 | 39,42 | 39,85 | 39,42 | 39,85 | 1,22% | - |
| 17.07.2026 | 39,83 | 39,83 | 39,37 | 39,37 | 1,36% | - |
| 16.07.2026 | 38,84 | 38,84 | 38,84 | 38,84 | -0,31% | - |
| 15.07.2026 | 38,96 | 38,96 | 38,96 | 38,96 | -3,28% | - |
| 14.07.2026 | 40,01 | 40,28 | 40,01 | 40,28 | 0,80% | 12,00 |
| 13.07.2026 | 40,55 | 40,55 | 39,96 | 39,96 | -1,79% | - |
| 10.07.2026 | 40,35 | 40,69 | 40,35 | 40,69 | 1,60% | - |
| 09.07.2026 | 40,28 | 40,28 | 40,05 | 40,05 | -0,25% | 100,00 |
| 08.07.2026 | 40,00 | 40,15 | 40,00 | 40,15 | -0,89% | - |
| 07.07.2026 | 40,51 | 40,51 | 40,51 | 40,51 | 0,05% | - |
| 06.07.2026 | 40,89 | 40,89 | 40,49 | 40,49 | -0,42% | - |
| 03.07.2026 | 40,87 | 40,87 | 40,66 | 40,66 | 0,69% | - |
| 02.07.2026 | 40,38 | 40,38 | 40,38 | 40,38 | 0,47% | - |
| 01.07.2026 | 40,13 | 40,19 | 40,13 | 40,19 | -0,77% | 2,00 |
| 30.06.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 29.06.2026 | 41,28 | 41,28 | 40,40 | 40,40 | -1,70% | - |
| 26.06.2026 | 40,33 | 41,10 | 40,33 | 41,10 | -1,58% | - |
| 25.06.2026 | 41,76 | 41,76 | 41,76 | 41,76 | 0,10% | - |
| 24.06.2026 | 41,72 | 41,72 | 41,72 | 41,72 | 0,63% | - |
| 23.06.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 0,34% | - |
| 22.06.2026 | 42,21 | 42,21 | 41,32 | 41,32 | -2,20% | - |
| 19.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | 0,81% | - |
| 18.06.2026 | 41,73 | 41,91 | 41,73 | 41,91 | 0,02% | - |
| 17.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -1,83% | - |
| 16.06.2026 | 42,68 | 42,68 | 42,68 | 42,68 | 0,31% | - |
| 15.06.2026 | 44,06 | 44,06 | 42,55 | 42,55 | -2,16% | - |
| 12.06.2026 | 43,49 | 43,49 | 43,49 | 43,49 | -0,89% | - |
| 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% | - |