41,830€
3,67%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 40,73 | 42,09 | 40,46 | 41,99 | 4,05% | - |
| 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% | - |
| 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% | - |