26,723€
-2,61%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 26,92 | 26,93 | 26,59 | 26,69 | -2,72% | - |
| 16.10.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,49% | - |
| 15.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 3,19% | - |
| 14.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,26% | - |
| 13.10.2025 | 27,07 | 27,07 | 27,07 | 27,07 | -3,24% | - |
| 10.10.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 1,23% | - |
| 09.10.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,32% | - |
| 08.10.2025 | 28,37 | 28,37 | 28,00 | 28,00 | -3,03% | 11,00 |
| 07.10.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,02% | - |
| 06.10.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -2,27% | 100,00 |
| 03.10.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,44% | - |
| 02.10.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,72% | - |
| 01.10.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -5,30% | - |
| 30.09.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,50% | - |
| 29.09.2025 | 30,39 | 30,39 | 30,39 | 30,39 | 0,23% | - |
| 26.09.2025 | 29,41 | 30,32 | 29,41 | 30,32 | 3,52% | 250,00 |
| 25.09.2025 | 29,29 | 29,29 | 29,29 | 29,29 | 0,05% | - |
| 24.09.2025 | 29,28 | 29,28 | 29,28 | 29,28 | 0,50% | - |
| 23.09.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -3,51% | - |
| 22.09.2025 | 30,38 | 30,38 | 30,19 | 30,19 | -0,98% | 300,00 |
| 19.09.2025 | 30,49 | 30,49 | 30,49 | 30,49 | 1,91% | - |
| 18.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,86% | - |
| 17.09.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -1,54% | - |
| 16.09.2025 | 30,13 | 30,13 | 30,13 | 30,13 | 2,68% | - |
| 15.09.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -2,05% | - |
| 12.09.2025 | 30,07 | 30,07 | 29,96 | 29,96 | -0,59% | 214,00 |
| 11.09.2025 | 30,78 | 30,91 | 30,10 | 30,14 | -1,90% | - |
| 10.09.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -0,07% | - |
| 09.09.2025 | 30,77 | 31,07 | 30,51 | 30,74 | -1,28% | - |
| 08.09.2025 | 31,33 | 31,42 | 30,52 | 31,14 | -1,78% | - |
| 05.09.2025 | 31,71 | 31,71 | 31,71 | 31,71 | -2,70% | - |
| 04.09.2025 | 32,59 | 32,59 | 32,59 | 32,59 | -1,75% | - |
| 03.09.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -1,60% | - |
| 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% | - |