24,530€
-1,03%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 1,29% | - |
| 03.04.2025 | 26,90 | 26,90 | 24,79 | 24,79 | -11,39% | 569,00 |
| 02.04.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 2,47% | - |
| 01.04.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -2,10% | - |
| 31.03.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -4,72% | - |
| 28.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -2,07% | - |
| 27.03.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,27% | 375,00 |
| 26.03.2025 | 29,69 | 29,96 | 29,69 | 29,96 | -0,07% | 50,00 |
| 25.03.2025 | 30,01 | 30,01 | 29,98 | 29,98 | 2,79% | 100,00 |
| 24.03.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -0,68% | - |
| 21.03.2025 | 29,97 | 30,08 | 29,27 | 29,37 | -2,08% | 1.309,00 |
| 20.03.2025 | 29,99 | 29,99 | 29,99 | 29,99 | 3,02% | - |
| 19.03.2025 | 29,12 | 29,12 | 29,11 | 29,11 | -2,07% | 100,00 |
| 18.03.2025 | 29,57 | 29,73 | 29,57 | 29,73 | 2,46% | 100,00 |
| 17.03.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 3,07% | - |
| 14.03.2025 | 27,83 | 28,19 | 27,83 | 28,15 | -1,19% | 235,00 |
| 13.03.2025 | 28,65 | 28,65 | 28,49 | 28,49 | -0,65% | 140,00 |
| 12.03.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -2,47% | - |
| 11.03.2025 | 29,33 | 29,40 | 28,98 | 29,40 | -2,57% | 3.698,00 |
| 10.03.2025 | 29,58 | 30,17 | 29,48 | 30,17 | 4,18% | 1.532,00 |
| 07.03.2025 | 29,13 | 29,13 | 28,96 | 28,96 | -2,84% | 375,00 |
| 06.03.2025 | 30,25 | 30,25 | 29,81 | 29,81 | -3,32% | 60,00 |
| 05.03.2025 | 30,68 | 30,83 | 30,68 | 30,83 | -2,79% | 1.000,00 |
| 04.03.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -4,92% | - |
| 03.03.2025 | 33,32 | 33,36 | 33,32 | 33,36 | 1,05% | 150,00 |
| 28.02.2025 | 33,18 | 33,18 | 33,01 | 33,01 | -1,55% | 110,00 |
| 27.02.2025 | 33,49 | 33,53 | 33,49 | 33,53 | 0,09% | 31,00 |
| 26.02.2025 | 33,73 | 33,73 | 33,50 | 33,50 | -2,55% | 66,00 |
| 25.02.2025 | 34,56 | 34,56 | 34,38 | 34,38 | 1,64% | 248,00 |
| 24.02.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -6,96% | - |
| 21.02.2025 | 36,34 | 36,35 | 36,34 | 36,35 | -0,49% | 110,00 |
| 20.02.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 0,21% | - |
| 19.02.2025 | 36,27 | 36,46 | 36,27 | 36,46 | -3,86% | 360,00 |
| 18.02.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 0,34% | - |
| 17.02.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -2,53% | - |
| 14.02.2025 | 38,32 | 38,77 | 38,32 | 38,77 | 7,75% | 1,00 |
| 13.02.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 8,78% | - |
| 12.02.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,81% | - |
| 11.02.2025 | 33,10 | 33,35 | 33,01 | 33,35 | -0,13% | 65,00 |
| 10.02.2025 | 33,39 | 33,39 | 33,39 | 33,39 | 0,21% | - |
| 07.02.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,38% | - |
| 06.02.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -0,41% | - |
| 05.02.2025 | 33,03 | 33,03 | 33,00 | 33,00 | -0,15% | 25,00 |
| 04.02.2025 | 33,05 | 33,05 | 33,05 | 33,05 | -0,06% | - |
| 03.02.2025 | 33,07 | 33,07 | 33,07 | 33,07 | -0,20% | - |
| 31.01.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,71% | - |
| 30.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 3,02% | - |
| 29.01.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,19% | - |
| 28.01.2025 | 31,87 | 32,20 | 31,87 | 32,00 | 0,41% | 2.010,00 |
| 27.01.2025 | 31,04 | 31,87 | 30,94 | 31,87 | 0,33% | 335,00 |
| 24.01.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,23% | - |
| 23.01.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -2,26% | - |
| 22.01.2025 | 31,88 | 32,10 | 31,88 | 32,10 | 1,20% | 185,00 |
| 21.01.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,28% | - |
| 20.01.2025 | 31,84 | 31,84 | 31,81 | 31,81 | -0,89% | 74,00 |
| 17.01.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,61% | - |
| 16.01.2025 | 31,96 | 31,96 | 31,87 | 31,90 | -1,50% | 136,00 |
| 15.01.2025 | 32,03 | 32,39 | 32,03 | 32,39 | 2,81% | 50,00 |
| 14.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,25% | - |
| 13.01.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,59% | - |
| 10.01.2025 | 31,60 | 31,60 | 31,30 | 31,30 | -0,81% | 3,00 |
| 09.01.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,42% | - |
| 08.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,68% | - |
| 07.01.2025 | 32,52 | 32,52 | 32,12 | 32,23 | -2,02% | 226,00 |
| 06.01.2025 | 32,89 | 32,89 | 32,89 | 32,89 | 0,78% | - |
| 03.01.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -2,55% | - |
| 02.01.2025 | 33,49 | 33,49 | 33,49 | 33,49 | 1,03% | - |
| 30.12.2024 | 33,09 | 33,15 | 33,09 | 33,15 | -0,39% | 60,00 |
| 27.12.2024 | 33,37 | 33,37 | 33,28 | 33,28 | 1,56% | 2,00 |
| 23.12.2024 | 32,77 | 32,77 | 32,77 | 32,77 | 1,87% | - |
| 20.12.2024 | 32,05 | 32,17 | 32,05 | 32,17 | -0,94% | 62,00 |
| 19.12.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -3,22% | - |
| 18.12.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,58% | - |
| 17.12.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -2,77% | - |
| 16.12.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,87% | - |
| 13.12.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 0,17% | - |
| 12.12.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 1,32% | - |
| 11.12.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,45% | - |
| 10.12.2024 | 34,61 | 34,61 | 34,61 | 34,61 | -0,03% | - |
| 09.12.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -0,27% | - |
| 06.12.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -2,10% | - |
| 05.12.2024 | 35,46 | 35,46 | 35,46 | 35,46 | -0,35% | 350,00 |
| 04.12.2024 | 35,58 | 35,58 | 35,58 | 35,58 | -1,86% | - |
| 03.12.2024 | 36,35 | 36,35 | 36,25 | 36,26 | 0,03% | 150,00 |
| 02.12.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 2,10% | - |
| 29.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,60% | - |
| 28.11.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -0,98% | - |
| 27.11.2024 | 35,64 | 35,64 | 35,64 | 35,64 | -2,06% | - |
| 26.11.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 0,72% | - |
| 25.11.2024 | 36,11 | 36,13 | 36,11 | 36,13 | -0,21% | 375,00 |
| 22.11.2024 | 36,04 | 36,21 | 36,04 | 36,21 | -0,10% | 460,00 |
| 21.11.2024 | 35,38 | 36,29 | 35,21 | 36,24 | 3,29% | - |
| 20.11.2024 | 35,09 | 35,09 | 35,09 | 35,09 | 0,46% | - |
| 19.11.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -0,71% | - |
| 18.11.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -0,26% | - |
| 15.11.2024 | 35,22 | 35,27 | 35,22 | 35,27 | -1,45% | 45,00 |
| 14.11.2024 | 35,79 | 35,79 | 35,79 | 35,79 | 3,54% | - |
| 13.11.2024 | 34,16 | 34,56 | 34,16 | 34,56 | 0,71% | 266,00 |
| 12.11.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -1,25% | - |
| 11.11.2024 | 34,31 | 34,75 | 34,31 | 34,75 | -0,09% | 90,00 |