32,240€
-3,92%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 32,64 | 33,06 | 32,11 | 32,24 | -3,92% | - |
| 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 |
| 08.11.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,17% | - |
| 07.11.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 1,56% | - |
| 06.11.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 3,33% | - |
| 05.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,03% | - |
| 04.11.2024 | 33,21 | 33,21 | 33,21 | 33,21 | -1,59% | - |
| 01.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -3,96% | - |
| 31.10.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -2,62% | - |
| 30.10.2024 | 38,26 | 38,26 | 36,08 | 36,08 | -6,05% | 25,00 |
| 29.10.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 2,95% | - |
| 28.10.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 1,11% | - |
| 25.10.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,10% | - |
| 24.10.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -1,92% | - |
| 23.10.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 0,01% | - |
| 22.10.2024 | 37,21 | 37,21 | 37,21 | 37,21 | -1,34% | - |
| 21.10.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 1,28% | - |
| 18.10.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 1,90% | - |
| 17.10.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 1,22% | - |
| 16.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,47% | - |
| 15.10.2024 | 36,80 | 36,80 | 36,64 | 36,64 | 1,45% | 13,00 |
| 14.10.2024 | 36,11 | 36,12 | 36,11 | 36,12 | 0,28% | 250,00 |
| 11.10.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -1,40% | - |
| 10.10.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 1,30% | - |
| 09.10.2024 | 36,06 | 36,06 | 36,06 | 36,06 | 1,22% | - |
| 08.10.2024 | 37,30 | 37,30 | 35,62 | 35,62 | -3,22% | 1.725,00 |
| 07.10.2024 | 36,81 | 36,81 | 36,81 | 36,81 | 2,75% | - |
| 04.10.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 0,43% | - |
| 03.10.2024 | 35,67 | 35,67 | 35,67 | 35,67 | 2,24% | - |
| 02.10.2024 | 34,64 | 34,89 | 34,64 | 34,89 | -0,01% | 51,00 |
| 01.10.2024 | 34,89 | 34,89 | 34,89 | 34,89 | -1,25% | - |
| 30.09.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 2,30% | - |
| 27.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | -0,45% | - |
| 26.09.2024 | 33,63 | 34,69 | 33,63 | 34,69 | 4,74% | 56,00 |
| 25.09.2024 | 33,12 | 33,12 | 33,12 | 33,12 | 0,44% | - |
| 24.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,96% | - |
| 23.09.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,61% | - |
| 20.09.2024 | 33,63 | 33,63 | 33,50 | 33,50 | 0,71% | 38,00 |
| 19.09.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -0,18% | - |
| 18.09.2024 | 33,33 | 33,33 | 33,33 | 33,33 | 2,33% | - |
| 17.09.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -0,47% | - |
| 16.09.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 1,52% | - |
| 13.09.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,64% | - |
| 12.09.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 2,41% | - |
| 11.09.2024 | 31,27 | 31,27 | 31,27 | 31,27 | -0,67% | - |
| 10.09.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,22% | - |
| 09.09.2024 | 31,54 | 31,55 | 31,54 | 31,55 | -1,65% | 3,00 |
| 06.09.2024 | 32,08 | 32,08 | 32,08 | 32,08 | -2,37% | - |
| 05.09.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 0,94% | - |
| 04.09.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -3,68% | - |
| 03.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,52% | - |
| 02.09.2024 | 33,83 | 34,32 | 33,83 | 34,32 | 2,02% | - |
| 30.08.2024 | 33,64 | 33,64 | 33,64 | 33,64 | 1,34% | - |
| 29.08.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,22% | - |
| 28.08.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,19% | - |
| 27.08.2024 | 33,89 | 33,89 | 33,89 | 33,89 | -2,17% | - |
| 26.08.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,24% | - |
| 23.08.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -1,53% | - |
| 22.08.2024 | 35,26 | 35,26 | 35,26 | 35,26 | -0,09% | - |
| 21.08.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -1,90% | 2,00 |
| 20.08.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 2,73% | - |
| 19.08.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,57% | - |
| 16.08.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 3,13% | - |
| 15.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,22% | - |
| 14.08.2024 | 34,58 | 34,58 | 34,58 | 34,58 | 1,23% | - |
| 13.08.2024 | 33,98 | 34,16 | 33,98 | 34,16 | 0,99% | 100,00 |
| 12.08.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,04% | - |
| 09.08.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 3,22% | - |
| 08.08.2024 | 33,11 | 33,11 | 33,11 | 33,11 | -0,57% | - |
| 07.08.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 5,90% | - |
| 06.08.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,80% | - |
| 05.08.2024 | 31,03 | 31,69 | 30,76 | 31,20 | -3,88% | 750,00 |
| 02.08.2024 | 34,08 | 34,12 | 32,46 | 32,46 | -6,24% | 860,00 |