32,775€
-2,76%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,32 | 33,66 | 32,77 | 32,79 | -2,71% | - |
| 02.09.2025 | 33,71 | 33,71 | 33,71 | 33,71 | 0,33% | - |
| 01.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,34% | - |
| 29.08.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -1,56% | - |
| 28.08.2025 | 33,93 | 34,25 | 33,93 | 34,25 | 3,80% | 1,00 |
| 27.08.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 1,23% | - |
| 26.08.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,79% | - |
| 25.08.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 4,09% | - |
| 22.08.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -0,35% | - |
| 21.08.2025 | 31,01 | 31,18 | 31,01 | 31,18 | -0,32% | 115,00 |
| 20.08.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 1,51% | - |
| 19.08.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,75% | - |
| 18.08.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,64% | - |
| 15.08.2025 | 31,09 | 31,09 | 31,09 | 31,09 | 0,48% | - |
| 14.08.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 2,65% | - |
| 13.08.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 2,22% | - |
| 12.08.2025 | 29,49 | 29,49 | 29,49 | 29,49 | 0,94% | - |
| 11.08.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -1,62% | - |
| 08.08.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,10% | - |
| 07.08.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,61% | - |
| 06.08.2025 | 30,21 | 30,21 | 30,21 | 30,21 | -1,69% | - |
| 05.08.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,58% | - |
| 04.08.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -2,28% | - |
| 01.08.2025 | 31,63 | 31,63 | 31,63 | 31,63 | 0,00% | - |
| 31.07.2025 | 33,32 | 33,32 | 31,63 | 31,63 | -1,98% | 375,00 |
| 30.07.2025 | 32,09 | 32,27 | 32,09 | 32,27 | -2,95% | 234,00 |
| 29.07.2025 | 33,25 | 33,25 | 33,25 | 33,25 | 0,51% | - |
| 28.07.2025 | 32,85 | 33,08 | 32,85 | 33,08 | 4,27% | 1,00 |
| 25.07.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -2,79% | - |
| 24.07.2025 | 32,63 | 32,63 | 32,63 | 32,63 | -1,03% | - |
| 23.07.2025 | 32,48 | 32,97 | 32,48 | 32,97 | 4,20% | 65,00 |
| 22.07.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,67% | - |
| 21.07.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -1,27% | - |
| 18.07.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -1,72% | - |
| 17.07.2025 | 31,99 | 32,83 | 31,99 | 32,83 | 2,27% | 50,00 |
| 16.07.2025 | 32,23 | 32,23 | 32,10 | 32,10 | -1,53% | 215,00 |
| 15.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,42% | - |
| 14.07.2025 | 32,15 | 32,15 | 32,15 | 32,15 | -2,59% | - |
| 11.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,55% | - |
| 10.07.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,09% | - |
| 09.07.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 1,29% | - |
| 08.07.2025 | 31,44 | 31,44 | 31,44 | 31,44 | -0,47% | - |
| 07.07.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -0,21% | - |
| 04.07.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -0,55% | - |
| 03.07.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 1,82% | - |
| 02.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 7,11% | - |
| 01.07.2025 | 29,00 | 29,18 | 29,00 | 29,18 | -0,53% | 300,00 |
| 30.06.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 1,73% | - |
| 27.06.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,22% | - |
| 26.06.2025 | 28,94 | 28,94 | 28,57 | 28,90 | -1,48% | 143,00 |
| 25.06.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,89% | - |
| 24.06.2025 | 28,79 | 29,08 | 28,79 | 29,08 | 0,71% | 371,00 |
| 23.06.2025 | 29,17 | 29,17 | 28,87 | 28,87 | -1,30% | 243,00 |
| 20.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,46% | - |
| 19.06.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 1,05% | - |
| 18.06.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,95% | - |
| 17.06.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 7,08% | - |
| 16.06.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -3,01% | - |
| 13.06.2025 | 28,13 | 28,27 | 28,13 | 28,27 | -1,07% | 269,00 |
| 12.06.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -1,47% | - |
| 11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,42% | - |
| 10.06.2025 | 28,33 | 28,33 | 28,32 | 28,32 | 2,24% | 250,00 |
| 09.06.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 1,17% | - |
| 06.06.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -1,83% | - |
| 05.06.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,43% | - |
| 04.06.2025 | 28,01 | 28,01 | 28,01 | 28,01 | 3,59% | - |
| 03.06.2025 | 27,04 | 27,04 | 27,04 | 27,04 | -1,57% | - |
| 02.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | -1,24% | - |
| 30.05.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -3,10% | - |
| 29.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,39% | - |
| 28.05.2025 | 28,11 | 28,11 | 28,03 | 28,03 | 0,99% | 562,00 |
| 27.05.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -0,45% | - |
| 26.05.2025 | 27,71 | 27,88 | 27,71 | 27,88 | 1,53% | 50,00 |
| 23.05.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,15% | - |
| 22.05.2025 | 27,65 | 27,65 | 27,50 | 27,50 | -4,15% | 70,00 |
| 21.05.2025 | 28,69 | 28,69 | 28,69 | 28,69 | -3,14% | - |
| 20.05.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,79% | - |
| 19.05.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -2,26% | - |
| 16.05.2025 | 30,50 | 30,55 | 30,50 | 30,55 | -1,18% | 1,00 |
| 15.05.2025 | 30,91 | 30,91 | 30,91 | 30,91 | -0,51% | - |
| 14.05.2025 | 31,07 | 31,07 | 31,07 | 31,07 | 0,45% | - |
| 13.05.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 4,88% | - |
| 12.05.2025 | 29,49 | 29,49 | 29,49 | 29,49 | 3,18% | - |
| 09.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -1,72% | - |
| 08.05.2025 | 28,20 | 29,08 | 28,20 | 29,08 | 5,11% | 250,00 |
| 07.05.2025 | 27,69 | 27,69 | 27,67 | 27,67 | -1,27% | 500,00 |
| 06.05.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,63% | - |
| 05.05.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 1,87% | - |
| 02.05.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -1,28% | - |
| 30.04.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -1,69% | - |
| 29.04.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 1,64% | - |
| 28.04.2025 | 27,65 | 27,71 | 27,65 | 27,71 | -0,31% | 100,00 |
| 25.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,31% | - |
| 24.04.2025 | 26,91 | 26,91 | 26,40 | 26,91 | -0,87% | 1.161,00 |
| 23.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 4,42% | - |
| 22.04.2025 | 24,88 | 25,99 | 24,88 | 25,99 | 2,91% | 334,00 |
| 17.04.2025 | 25,33 | 25,33 | 25,26 | 25,26 | -2,49% | 276,00 |
| 16.04.2025 | 25,86 | 25,90 | 25,86 | 25,90 | -0,46% | 38,00 |
| 15.04.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -0,12% | - |
| 14.04.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,48% | - |