87,200€
-0,13%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 87,24 | 87,27 | 86,80 | 87,20 | 0,48% | - |
| 21.11.2024 | 86,65 | 87,04 | 85,29 | 86,78 | 0,53% | - |
| 20.11.2024 | 85,60 | 86,32 | 85,60 | 86,32 | 0,71% | - |
| 19.11.2024 | 84,55 | 85,71 | 84,55 | 85,71 | -0,68% | - |
| 18.11.2024 | 86,91 | 86,91 | 86,30 | 86,30 | 0,14% | 90,00 |
| 15.11.2024 | 88,35 | 88,35 | 86,18 | 86,18 | 7,68% | 25,00 |
| 14.11.2024 | 80,03 | 80,03 | 80,03 | 80,03 | -0,89% | - |
| 13.11.2024 | 80,96 | 80,96 | 80,75 | 80,75 | 0,79% | 12,00 |
| 12.11.2024 | 80,21 | 80,73 | 80,12 | 80,12 | 1,38% | 65,00 |
| 11.11.2024 | 79,03 | 79,03 | 79,03 | 79,03 | 0,79% | - |
| 08.11.2024 | 80,05 | 80,05 | 78,41 | 78,41 | -2,80% | - |
| 07.11.2024 | 79,60 | 80,67 | 79,60 | 80,67 | -0,28% | - |
| 06.11.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 2,39% | - |
| 05.11.2024 | 84,90 | 84,90 | 79,01 | 79,01 | -9,83% | 233,00 |
| 04.11.2024 | 87,63 | 87,63 | 87,62 | 87,62 | 0,06% | - |
| 01.11.2024 | 88,38 | 88,38 | 87,57 | 87,57 | -0,49% | - |
| 31.10.2024 | 89,29 | 89,29 | 88,00 | 88,00 | -1,94% | - |
| 30.10.2024 | 89,65 | 89,74 | 89,65 | 89,74 | -1,71% | - |
| 29.10.2024 | 90,58 | 91,30 | 90,58 | 91,30 | 0,09% | - |
| 28.10.2024 | 90,42 | 91,22 | 90,42 | 91,22 | 0,55% | - |
| 25.10.2024 | 90,72 | 90,72 | 90,72 | 90,72 | 0,57% | - |
| 24.10.2024 | 90,34 | 90,34 | 90,21 | 90,21 | -0,13% | - |
| 23.10.2024 | 92,26 | 92,26 | 90,33 | 90,33 | -0,53% | - |
| 22.10.2024 | 90,81 | 90,81 | 90,81 | 90,81 | 0,40% | - |
| 21.10.2024 | 90,15 | 90,45 | 90,15 | 90,45 | -2,60% | - |
| 18.10.2024 | 92,86 | 92,86 | 92,86 | 92,86 | 2,89% | 50,00 |
| 17.10.2024 | 91,05 | 91,05 | 90,25 | 90,25 | -2,10% | - |
| 16.10.2024 | 90,70 | 92,75 | 90,70 | 92,19 | 1,21% | 44,00 |
| 15.10.2024 | 94,58 | 94,58 | 91,09 | 91,09 | -3,98% | 264,00 |
| 14.10.2024 | 95,22 | 95,22 | 94,87 | 94,87 | 1,34% | - |
| 11.10.2024 | 93,62 | 93,62 | 93,62 | 93,62 | -1,03% | - |
| 10.10.2024 | 94,59 | 94,99 | 94,59 | 94,59 | -0,26% | 30,00 |
| 09.10.2024 | 93,11 | 94,84 | 93,11 | 94,84 | 1,00% | - |
| 08.10.2024 | 91,91 | 93,90 | 91,91 | 93,90 | -3,12% | - |
| 07.10.2024 | 98,10 | 99,13 | 96,92 | 96,92 | 4,22% | 110,00 |
| 04.10.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 1,22% | - |
| 03.10.2024 | 91,53 | 91,88 | 91,53 | 91,88 | -0,33% | - |
| 02.10.2024 | 89,99 | 92,18 | 89,99 | 92,18 | 7,78% | - |
| 01.10.2024 | 85,53 | 85,53 | 85,53 | 85,53 | -4,22% | - |
| 30.09.2024 | 89,30 | 89,30 | 89,30 | 89,30 | 2,46% | - |
| 27.09.2024 | 82,81 | 87,16 | 82,81 | 87,16 | 6,74% | - |
| 26.09.2024 | 76,07 | 81,66 | 76,07 | 81,66 | 8,42% | - |
| 25.09.2024 | 74,64 | 75,32 | 74,64 | 75,32 | -0,21% | - |
| 24.09.2024 | 72,13 | 75,48 | 72,13 | 75,48 | 6,24% | - |
| 23.09.2024 | 71,05 | 71,05 | 71,05 | 71,05 | 0,00% | - |
| 20.09.2024 | 71,25 | 71,25 | 71,05 | 71,05 | 0,55% | - |
| 19.09.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -1,27% | - |
| 18.09.2024 | 71,57 | 71,57 | 71,57 | 71,57 | -0,36% | - |
| 17.09.2024 | 70,57 | 71,83 | 70,57 | 71,83 | 1,60% | - |
| 16.09.2024 | 70,30 | 70,70 | 70,30 | 70,70 | 0,13% | - |
| 13.09.2024 | 68,45 | 70,61 | 68,45 | 70,61 | 3,07% | - |
| 12.09.2024 | 68,51 | 68,51 | 68,51 | 68,51 | 0,20% | - |
| 11.09.2024 | 67,56 | 68,37 | 67,56 | 68,37 | 0,38% | - |
| 10.09.2024 | 69,21 | 69,21 | 68,11 | 68,11 | -2,77% | - |
| 09.09.2024 | 69,24 | 70,05 | 69,24 | 70,05 | 1,02% | 40,00 |
| 06.09.2024 | 68,75 | 69,34 | 68,75 | 69,34 | 0,36% | - |
| 05.09.2024 | 69,31 | 69,31 | 69,09 | 69,09 | -0,58% | - |
| 04.09.2024 | 68,01 | 69,49 | 68,01 | 69,49 | 1,37% | - |
| 03.09.2024 | 69,02 | 69,02 | 68,55 | 68,55 | -0,75% | - |
| 02.09.2024 | 68,90 | 69,07 | 68,90 | 69,07 | -0,40% | 230,00 |
| 30.08.2024 | 67,76 | 69,35 | 67,76 | 69,35 | 1,87% | - |
| 29.08.2024 | 67,54 | 68,08 | 67,54 | 68,08 | 1,13% | - |
| 28.08.2024 | 68,65 | 68,65 | 67,32 | 67,32 | -1,94% | - |
| 27.08.2024 | 68,73 | 68,73 | 68,65 | 68,65 | -0,17% | - |
| 26.08.2024 | 68,77 | 68,77 | 68,77 | 68,77 | 0,07% | - |
| 23.08.2024 | 68,98 | 68,98 | 68,72 | 68,72 | -0,59% | - |
| 22.08.2024 | 68,98 | 69,13 | 68,98 | 69,13 | -0,04% | - |
| 21.08.2024 | 68,04 | 69,16 | 68,04 | 69,16 | 1,45% | - |
| 20.08.2024 | 68,79 | 68,79 | 68,17 | 68,17 | -1,15% | - |
| 19.08.2024 | 68,36 | 68,96 | 68,36 | 68,96 | -0,40% | - |
| 16.08.2024 | 68,96 | 69,24 | 68,96 | 69,24 | 3,33% | - |
| 15.08.2024 | 67,01 | 67,01 | 67,01 | 67,01 | 0,00% | - |
| 14.08.2024 | 67,11 | 67,11 | 67,01 | 67,01 | -0,67% | - |
| 13.08.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 0,22% | - |
| 12.08.2024 | 67,91 | 67,91 | 67,31 | 67,31 | -1,32% | - |
| 09.08.2024 | 70,12 | 70,12 | 68,21 | 68,21 | 0,32% | - |
| 08.08.2024 | 67,99 | 67,99 | 67,99 | 67,99 | -0,80% | - |
| 07.08.2024 | 71,64 | 71,64 | 68,54 | 68,54 | -1,59% | - |
| 06.08.2024 | 67,79 | 69,65 | 67,79 | 69,65 | 1,58% | - |
| 05.08.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -3,96% | - |
| 02.08.2024 | 71,40 | 71,40 | 71,40 | 71,40 | -1,54% | - |
| 01.08.2024 | 75,87 | 75,87 | 72,52 | 72,52 | -5,41% | 500,00 |
| 31.07.2024 | 76,38 | 77,45 | 76,38 | 76,67 | 0,70% | 500,00 |
| 30.07.2024 | 75,84 | 76,14 | 75,84 | 76,14 | 0,20% | - |
| 29.07.2024 | 74,92 | 75,99 | 74,92 | 75,99 | 2,69% | - |
| 26.07.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,80% | - |
| 25.07.2024 | 73,41 | 73,41 | 73,41 | 73,41 | -1,46% | - |
| 24.07.2024 | 76,07 | 76,07 | 74,50 | 74,50 | -2,53% | - |
| 23.07.2024 | 76,02 | 76,43 | 76,02 | 76,43 | 0,26% | - |
| 22.07.2024 | 76,23 | 76,23 | 76,23 | 76,23 | 0,32% | - |
| 19.07.2024 | 76,03 | 76,03 | 75,99 | 75,99 | -0,68% | 72,00 |
| 18.07.2024 | 77,18 | 77,18 | 76,51 | 76,51 | -0,56% | - |
| 17.07.2024 | 78,13 | 78,13 | 76,94 | 76,94 | -2,17% | - |
| 16.07.2024 | 77,18 | 78,65 | 77,18 | 78,65 | 0,24% | - |
| 15.07.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -0,41% | - |
| 12.07.2024 | 77,91 | 78,78 | 77,91 | 78,78 | 1,35% | - |
| 11.07.2024 | 76,90 | 77,73 | 76,90 | 77,73 | 0,60% | - |
| 10.07.2024 | 77,80 | 77,80 | 77,27 | 77,27 | -1,35% | - |
| 09.07.2024 | 78,30 | 78,33 | 78,30 | 78,33 | -1,58% | - |
| 08.07.2024 | 79,59 | 79,59 | 79,59 | 79,59 | -0,43% | - |