34,955€
-0,53%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,08 | 35,08 | 34,44 | 34,49 | -1,86% | - |
| 08.09.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,34% | - |
| 07.09.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,11% | - |
| 04.09.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -1,04% | - |
| 03.09.2026 | 35,59 | 35,59 | 35,59 | 35,59 | 1,69% | - |
| 02.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | - |
| 01.09.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,39% | - |
| 31.08.2026 | 36,17 | 36,17 | 36,00 | 36,00 | -1,75% | 60,00 |
| 28.08.2026 | 36,64 | 36,64 | 36,64 | 36,64 | -1,58% | - |
| 27.08.2026 | 37,23 | 37,23 | 37,23 | 37,23 | 0,79% | - |
| 26.08.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -1,20% | - |
| 25.08.2026 | 37,39 | 37,39 | 37,39 | 37,39 | -0,32% | - |
| 24.08.2026 | 37,11 | 37,51 | 37,11 | 37,51 | 2,10% | 40,00 |
| 21.08.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,49% | - |
| 20.08.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,35% | - |
| 19.08.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -0,75% | - |
| 18.08.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -1,50% | - |
| 17.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,18% | - |
| 14.08.2026 | 37,97 | 37,97 | 37,97 | 37,97 | -0,13% | - |
| 13.08.2026 | 38,02 | 38,02 | 38,02 | 38,02 | -0,18% | - |
| 12.08.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 1,65% | - |
| 11.08.2026 | 37,47 | 37,47 | 37,47 | 37,47 | -2,27% | - |
| 10.08.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -0,67% | - |
| 07.08.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,42% | - |
| 06.08.2026 | 38,44 | 38,44 | 38,44 | 38,44 | -3,42% | - |
| 05.08.2026 | 39,71 | 40,48 | 39,71 | 39,80 | 3,19% | 1.954,00 |
| 04.08.2026 | 38,57 | 38,57 | 38,57 | 38,57 | -0,44% | 20,00 |
| 03.08.2026 | 38,74 | 38,74 | 38,74 | 38,74 | -2,52% | - |
| 31.07.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -0,60% | - |
| 30.07.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -0,65% | - |
| 29.07.2026 | 40,24 | 40,24 | 40,24 | 40,24 | -0,22% | - |
| 28.07.2026 | 40,33 | 40,33 | 40,33 | 40,33 | 0,35% | - |
| 27.07.2026 | 40,19 | 40,19 | 40,19 | 40,19 | 1,03% | - |
| 24.07.2026 | 39,35 | 39,78 | 39,35 | 39,78 | 0,53% | 251,00 |
| 23.07.2026 | 39,57 | 39,57 | 39,57 | 39,57 | -0,58% | - |
| 22.07.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,80% | - |
| 21.07.2026 | 40,53 | 40,53 | 40,53 | 40,53 | 1,05% | - |
| 20.07.2026 | 40,11 | 40,11 | 40,11 | 40,11 | -0,52% | - |
| 17.07.2026 | 40,32 | 40,32 | 40,32 | 40,32 | -0,81% | - |
| 16.07.2026 | 40,65 | 40,65 | 40,65 | 40,65 | -0,02% | - |
| 15.07.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -1,57% | - |
| 14.07.2026 | 41,31 | 41,31 | 41,31 | 41,31 | -1,22% | - |
| 13.07.2026 | 41,82 | 41,82 | 41,82 | 41,82 | 3,41% | - |
| 10.07.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -0,79% | - |
| 09.07.2026 | 40,76 | 40,76 | 40,76 | 40,76 | 0,22% | - |
| 08.07.2026 | 40,67 | 40,67 | 40,67 | 40,67 | 0,00% | - |
| 07.07.2026 | 40,67 | 40,67 | 40,67 | 40,67 | 0,10% | - |
| 06.07.2026 | 41,20 | 41,20 | 40,63 | 40,63 | -1,24% | 125,00 |
| 03.07.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,84% | - |
| 02.07.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -0,22% | - |
| 01.07.2026 | 41,58 | 41,58 | 41,58 | 41,58 | -4,19% | - |
| 30.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,12% | - |
| 29.06.2026 | 43,35 | 43,35 | 43,35 | 43,35 | 1,76% | - |
| 26.06.2026 | 40,98 | 42,60 | 40,98 | 42,60 | 2,48% | 728,00 |
| 25.06.2026 | 41,57 | 41,57 | 41,57 | 41,57 | 1,14% | - |
| 24.06.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 2,67% | - |
| 23.06.2026 | 40,03 | 40,03 | 40,03 | 40,03 | -1,04% | - |
| 22.06.2026 | 40,45 | 40,45 | 40,45 | 40,45 | -0,22% | - |
| 19.06.2026 | 40,54 | 40,54 | 40,54 | 40,54 | -0,88% | - |
| 18.06.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,85% | - |
| 17.06.2026 | 41,25 | 41,25 | 41,25 | 41,25 | -1,32% | - |
| 16.06.2026 | 41,77 | 41,80 | 41,77 | 41,80 | -2,11% | 600,00 |
| 15.06.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 4,55% | - |
| 12.06.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 0,42% | - |
| 11.06.2026 | 40,67 | 40,67 | 40,67 | 40,67 | 0,64% | - |
| 10.06.2026 | 40,41 | 40,41 | 40,41 | 40,41 | -1,68% | - |
| 09.06.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,17% | 162,00 |
| 08.06.2026 | 41,03 | 41,03 | 41,03 | 41,03 | 0,74% | - |
| 05.06.2026 | 40,73 | 40,73 | 40,73 | 40,73 | -1,12% | - |
| 04.06.2026 | 41,19 | 41,19 | 41,19 | 41,19 | -0,84% | - |
| 03.06.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -3,86% | - |
| 02.06.2026 | 43,21 | 43,21 | 43,21 | 43,21 | 0,44% | - |
| 01.06.2026 | 37,28 | 43,02 | 37,28 | 43,02 | 17,28% | 155,00 |
| 29.05.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -0,43% | - |
| 28.05.2026 | 35,87 | 36,84 | 35,71 | 36,84 | 12,25% | 185,00 |
| 27.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,61% | - |
| 26.05.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -0,66% | - |
| 25.05.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -0,12% | - |
| 22.05.2026 | 32,39 | 33,28 | 32,39 | 33,28 | 6,53% | 30,00 |
| 21.05.2026 | 31,24 | 31,24 | 31,24 | 31,24 | 1,00% | - |
| 20.05.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -3,04% | - |
| 19.05.2026 | 31,46 | 31,90 | 31,46 | 31,90 | 1,69% | 489,00 |
| 18.05.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 0,77% | - |
| 15.05.2026 | 31,13 | 31,13 | 31,13 | 31,13 | -2,20% | - |
| 14.05.2026 | 31,83 | 31,83 | 31,83 | 31,83 | 1,40% | - |
| 13.05.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -0,25% | - |
| 12.05.2026 | 31,47 | 31,47 | 31,47 | 31,47 | -1,90% | - |
| 11.05.2026 | 32,79 | 32,79 | 32,08 | 32,08 | -0,99% | 36,00 |
| 08.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,06% | - |
| 07.05.2026 | 32,42 | 32,42 | 32,42 | 32,42 | 0,37% | - |
| 06.05.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,04% | - |
| 05.05.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -0,21% | - |
| 04.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -2,10% | - |
| 30.04.2026 | 33,41 | 33,41 | 33,41 | 33,41 | -1,15% | - |
| 29.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,89% | - |
| 28.04.2026 | 34,45 | 34,45 | 34,45 | 34,45 | 2,87% | - |
| 27.04.2026 | 33,49 | 33,49 | 33,49 | 33,49 | 0,75% | - |
| 24.04.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,27% | - |
| 23.04.2026 | 33,15 | 33,15 | 33,15 | 33,15 | -0,06% | - |
| 22.04.2026 | 33,17 | 33,17 | 33,17 | 33,17 | -0,42% | - |