30,933€
-1,24%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 6,80% | - |
| 18.02.2026 | 28,83 | 29,33 | 28,83 | 29,33 | 2,99% | 428,00 |
| 17.02.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,85% | - |
| 16.02.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 0,28% | - |
| 13.02.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -5,76% | - |
| 12.02.2026 | 30,61 | 30,61 | 30,39 | 30,39 | -3,81% | 75,00 |
| 11.02.2026 | 31,30 | 31,60 | 31,30 | 31,60 | -0,50% | 2,00 |
| 10.02.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,20% | - |
| 09.02.2026 | 31,82 | 31,82 | 31,82 | 31,82 | 4,29% | 30,00 |
| 06.02.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -2,10% | - |
| 05.02.2026 | 31,17 | 31,17 | 31,17 | 31,17 | -3,71% | - |
| 04.02.2026 | 28,78 | 32,37 | 28,78 | 32,37 | 14,99% | 1.450,00 |
| 03.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 1,85% | - |
| 02.02.2026 | 27,64 | 27,64 | 27,64 | 27,64 | 0,05% | - |
| 30.01.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 0,05% | - |
| 29.01.2026 | 27,38 | 27,97 | 26,87 | 27,61 | -0,66% | 50,00 |
| 28.01.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -3,12% | - |
| 27.01.2026 | 28,69 | 28,69 | 28,69 | 28,69 | 0,58% | - |
| 26.01.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -2,41% | - |
| 23.01.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 1,04% | - |
| 22.01.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 1,07% | - |
| 21.01.2026 | 28,62 | 28,62 | 28,62 | 28,62 | -2,62% | - |
| 20.01.2026 | 29,46 | 29,46 | 29,39 | 29,39 | -0,91% | 90,00 |
| 19.01.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -1,26% | - |
| 16.01.2026 | 29,91 | 30,04 | 29,91 | 30,04 | 1,95% | 4,00 |
| 15.01.2026 | 29,47 | 29,47 | 29,47 | 29,47 | -0,25% | - |
| 14.01.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -0,56% | - |
| 13.01.2026 | 29,71 | 29,71 | 29,71 | 29,71 | 1,43% | - |
| 12.01.2026 | 29,29 | 29,29 | 29,29 | 29,29 | -2,79% | - |
| 09.01.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 3,75% | - |
| 08.01.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -4,68% | - |
| 07.01.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -0,26% | - |
| 06.01.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -1,64% | - |
| 05.01.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,02% | - |
| 02.01.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -1,05% | - |
| 30.12.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -1,09% | - |
| 29.12.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,02% | - |
| 23.12.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 0,25% | - |
| 22.12.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 1,48% | - |
| 19.12.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 1,58% | - |
| 18.12.2025 | 30,67 | 30,71 | 30,67 | 30,70 | -1,40% | 130,00 |
| 17.12.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -1,08% | - |
| 16.12.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -1,12% | - |
| 15.12.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,24% | - |
| 12.12.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,02% | - |
| 11.12.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 1,40% | - |
| 10.12.2025 | 30,98 | 31,00 | 30,84 | 31,00 | 2,75% | 125,00 |
| 09.12.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -2,08% | - |
| 08.12.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 1,99% | - |
| 05.12.2025 | 30,21 | 30,21 | 30,21 | 30,21 | -1,53% | - |
| 04.12.2025 | 30,30 | 30,68 | 30,30 | 30,68 | 1,07% | 1,00 |
| 03.12.2025 | 30,36 | 30,36 | 30,36 | 30,36 | -0,02% | - |
| 02.12.2025 | 30,36 | 30,36 | 30,36 | 30,36 | 1,00% | - |
| 01.12.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,38% | - |
| 28.11.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,34% | 1,00 |
| 27.11.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 1,70% | - |
| 26.11.2025 | 29,35 | 29,35 | 29,35 | 29,35 | 4,86% | - |
| 25.11.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -1,03% | - |
| 24.11.2025 | 28,28 | 28,28 | 28,28 | 28,28 | 7,29% | - |
| 21.11.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -2,66% | - |
| 20.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,63% | - |
| 19.11.2025 | 26,91 | 26,91 | 26,91 | 26,91 | 1,01% | - |
| 18.11.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -4,59% | - |
| 17.11.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -0,43% | - |
| 14.11.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,75% | - |
| 13.11.2025 | 28,54 | 28,54 | 28,54 | 28,54 | 0,87% | - |
| 12.11.2025 | 28,29 | 28,29 | 28,29 | 28,29 | 0,21% | - |
| 11.11.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -0,09% | - |
| 10.11.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 3,03% | - |
| 07.11.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -0,87% | - |
| 06.11.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,33% | - |
| 05.11.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,31% | - |
| 04.11.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -0,40% | - |
| 03.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,84% | - |
| 31.10.2025 | 26,59 | 26,59 | 26,58 | 26,58 | 2,27% | 240,00 |
| 30.10.2025 | 25,99 | 25,99 | 25,99 | 25,99 | -5,18% | - |
| 29.10.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -2,68% | - |
| 28.10.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -0,39% | - |
| 27.10.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,51% | - |
| 24.10.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,51% | - |
| 23.10.2025 | 28,12 | 28,57 | 28,12 | 28,57 | 1,13% | 83,00 |
| 22.10.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 3,61% | - |
| 21.10.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,66% | - |
| 20.10.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 1,08% | - |
| 17.10.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -2,37% | - |
| 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 |