112,640€
3,34%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 108,04 | 112,14 | 108,04 | 112,14 | 2,88% | - |
| 30.09.2025 | 112,24 | 112,24 | 109,00 | 109,00 | -2,96% | - |
| 29.09.2025 | 110,28 | 112,32 | 110,28 | 112,32 | 2,00% | - |
| 26.09.2025 | 107,26 | 110,12 | 107,26 | 110,12 | 2,04% | - |
| 25.09.2025 | 106,72 | 107,92 | 106,72 | 107,92 | 0,28% | - |
| 24.09.2025 | 107,62 | 107,62 | 107,62 | 107,62 | -0,11% | - |
| 23.09.2025 | 106,30 | 107,74 | 106,30 | 107,74 | 1,15% | - |
| 22.09.2025 | 109,84 | 109,84 | 106,52 | 106,52 | -3,00% | - |
| 19.09.2025 | 108,82 | 109,82 | 108,82 | 109,82 | 1,37% | - |
| 18.09.2025 | 104,44 | 108,34 | 104,44 | 108,34 | 6,95% | - |
| 17.09.2025 | 101,30 | 101,30 | 101,30 | 101,30 | -0,28% | - |
| 16.09.2025 | 103,92 | 103,92 | 101,58 | 101,58 | -3,11% | - |
| 15.09.2025 | 103,14 | 104,84 | 103,14 | 104,84 | 1,77% | - |
| 12.09.2025 | 105,12 | 105,12 | 103,02 | 103,02 | -2,42% | - |
| 11.09.2025 | 104,39 | 105,83 | 103,50 | 105,57 | 0,75% | - |
| 10.09.2025 | 104,78 | 104,78 | 104,78 | 104,78 | 0,68% | - |
| 09.09.2025 | 104,27 | 104,79 | 103,72 | 104,07 | -2,01% | 49,00 |
| 08.09.2025 | 103,21 | 106,22 | 102,34 | 106,20 | 0,45% | - |
| 05.09.2025 | 105,18 | 105,72 | 105,18 | 105,72 | 0,72% | 100,00 |
| 04.09.2025 | 107,22 | 107,22 | 104,96 | 104,96 | -2,25% | - |
| 03.09.2025 | 107,34 | 107,38 | 107,34 | 107,38 | -0,30% | - |
| 02.09.2025 | 107,70 | 107,70 | 107,70 | 107,70 | 0,04% | - |
| 01.09.2025 | 107,46 | 107,66 | 107,46 | 107,66 | 0,00% | - |
| 29.08.2025 | 108,70 | 108,70 | 107,66 | 107,66 | -0,26% | - |
| 28.08.2025 | 105,08 | 107,94 | 105,08 | 107,94 | 2,00% | 38,00 |
| 27.08.2025 | 102,02 | 105,82 | 102,02 | 105,82 | 4,11% | 10,00 |
| 26.08.2025 | 101,16 | 101,64 | 101,16 | 101,64 | -0,08% | - |
| 25.08.2025 | 97,15 | 101,72 | 97,15 | 101,72 | 4,41% | - |
| 22.08.2025 | 95,17 | 97,42 | 95,17 | 97,42 | 2,36% | - |
| 21.08.2025 | 95,29 | 95,29 | 95,17 | 95,17 | -0,63% | - |
| 20.08.2025 | 96,18 | 96,18 | 95,77 | 95,77 | -0,55% | - |
| 19.08.2025 | 92,43 | 96,30 | 92,43 | 96,30 | 3,95% | - |
| 18.08.2025 | 92,94 | 92,94 | 92,64 | 92,64 | -1,09% | - |
| 15.08.2025 | 95,21 | 95,21 | 93,66 | 93,66 | -1,50% | - |
| 14.08.2025 | 94,89 | 95,09 | 94,89 | 95,09 | 0,08% | - |
| 13.08.2025 | 94,95 | 95,28 | 94,95 | 95,01 | -1,03% | 45,00 |
| 12.08.2025 | 93,01 | 96,00 | 93,01 | 96,00 | 3,04% | - |
| 11.08.2025 | 90,84 | 93,17 | 90,84 | 93,17 | 2,50% | - |
| 08.08.2025 | 90,03 | 90,90 | 90,03 | 90,90 | -0,50% | 2,00 |
| 07.08.2025 | 91,60 | 91,60 | 91,36 | 91,36 | -0,46% | - |
| 06.08.2025 | 92,92 | 92,92 | 91,78 | 91,78 | -1,06% | - |
| 05.08.2025 | 92,44 | 92,76 | 92,44 | 92,76 | 0,71% | - |
| 04.08.2025 | 93,19 | 93,19 | 92,11 | 92,11 | -2,71% | - |
| 01.08.2025 | 94,68 | 94,68 | 94,68 | 94,68 | -0,23% | - |
| 31.07.2025 | 96,16 | 96,16 | 94,90 | 94,90 | -0,43% | - |
| 30.07.2025 | 93,61 | 95,31 | 93,61 | 95,31 | 1,25% | - |
| 29.07.2025 | 95,79 | 95,79 | 94,13 | 94,13 | -1,44% | - |
| 28.07.2025 | 93,18 | 95,51 | 93,18 | 95,51 | 2,69% | - |
| 25.07.2025 | 92,07 | 93,01 | 92,07 | 93,01 | 1,14% | - |
| 24.07.2025 | 91,97 | 91,97 | 91,96 | 91,96 | 1,07% | - |
| 23.07.2025 | 91,52 | 91,54 | 90,99 | 90,99 | -0,37% | - |
| 22.07.2025 | 90,61 | 91,33 | 90,61 | 91,33 | 1,16% | - |
| 21.07.2025 | 91,44 | 91,85 | 90,28 | 90,28 | -3,97% | 30,00 |
| 18.07.2025 | 94,01 | 94,01 | 94,01 | 94,01 | -0,28% | - |
| 17.07.2025 | 94,08 | 94,27 | 94,08 | 94,27 | -0,30% | - |
| 16.07.2025 | 94,89 | 95,54 | 94,55 | 94,55 | -0,97% | 157,00 |
| 15.07.2025 | 94,82 | 95,48 | 94,82 | 95,48 | 0,86% | - |
| 14.07.2025 | 94,21 | 94,67 | 94,21 | 94,67 | -0,25% | - |
| 11.07.2025 | 95,01 | 95,01 | 94,91 | 94,91 | -0,82% | - |
| 10.07.2025 | 93,08 | 95,69 | 93,08 | 95,69 | 2,29% | - |
| 09.07.2025 | 93,55 | 93,55 | 93,55 | 93,55 | -0,72% | - |
| 08.07.2025 | 92,18 | 95,00 | 92,18 | 94,23 | 2,22% | 220,00 |
| 07.07.2025 | 88,86 | 92,18 | 88,86 | 92,18 | 4,28% | - |
| 04.07.2025 | 89,65 | 89,65 | 88,40 | 88,40 | -1,45% | 30,00 |
| 03.07.2025 | 88,34 | 89,70 | 88,34 | 89,70 | 1,36% | - |
| 02.07.2025 | 86,32 | 88,50 | 86,32 | 88,50 | 2,50% | 89,00 |
| 01.07.2025 | 78,94 | 86,34 | 78,94 | 86,34 | 7,27% | 30,00 |
| 30.06.2025 | 80,49 | 80,49 | 80,49 | 80,49 | 0,70% | - |
| 27.06.2025 | 78,99 | 79,93 | 78,99 | 79,93 | 1,40% | - |
| 26.06.2025 | 78,35 | 78,83 | 78,35 | 78,83 | 1,10% | - |
| 25.06.2025 | 77,97 | 77,97 | 77,97 | 77,97 | -0,23% | - |
| 24.06.2025 | 77,75 | 78,15 | 77,75 | 78,15 | 2,33% | - |
| 23.06.2025 | 76,37 | 76,37 | 76,37 | 76,37 | -0,59% | - |
| 20.06.2025 | 74,82 | 76,82 | 74,82 | 76,82 | 3,14% | - |
| 19.06.2025 | 75,06 | 75,06 | 74,48 | 74,48 | -1,47% | - |
| 18.06.2025 | 75,59 | 75,59 | 75,59 | 75,59 | 0,03% | - |
| 17.06.2025 | 75,98 | 75,98 | 75,57 | 75,57 | -0,96% | - |
| 16.06.2025 | 72,68 | 76,30 | 72,68 | 76,30 | 5,71% | - |
| 13.06.2025 | 74,08 | 74,08 | 72,18 | 72,18 | -3,46% | - |
| 12.06.2025 | 75,30 | 75,30 | 74,77 | 74,77 | -1,35% | - |
| 11.06.2025 | 75,27 | 75,79 | 75,27 | 75,79 | 0,29% | - |
| 10.06.2025 | 73,77 | 75,57 | 73,77 | 75,57 | 1,86% | - |
| 09.06.2025 | 72,47 | 74,19 | 72,47 | 74,19 | 1,81% | - |
| 06.06.2025 | 72,63 | 72,87 | 72,63 | 72,87 | -0,11% | - |
| 05.06.2025 | 75,03 | 75,03 | 72,95 | 72,95 | -3,07% | - |
| 04.06.2025 | 76,87 | 76,87 | 75,26 | 75,26 | -2,35% | - |
| 03.06.2025 | 76,25 | 77,07 | 76,25 | 77,07 | 0,48% | - |
| 02.06.2025 | 78,74 | 78,74 | 76,70 | 76,70 | -3,40% | - |
| 30.05.2025 | 79,65 | 79,65 | 79,40 | 79,40 | -1,87% | - |
| 29.05.2025 | 81,35 | 81,35 | 80,91 | 80,91 | 0,38% | - |
| 28.05.2025 | 81,29 | 81,29 | 80,60 | 80,60 | -0,84% | - |
| 27.05.2025 | 79,92 | 81,28 | 79,92 | 81,28 | 2,07% | - |
| 26.05.2025 | 79,63 | 79,63 | 79,63 | 79,63 | 0,00% | - |
| 23.05.2025 | 79,80 | 79,80 | 79,63 | 79,63 | -1,19% | - |
| 22.05.2025 | 80,38 | 80,59 | 80,38 | 80,59 | 0,39% | - |
| 21.05.2025 | 81,84 | 81,84 | 80,28 | 80,28 | -3,04% | - |
| 20.05.2025 | 85,07 | 85,07 | 82,80 | 82,80 | -3,27% | 1,00 |
| 19.05.2025 | 84,37 | 85,60 | 84,37 | 85,60 | -0,94% | - |
| 16.05.2025 | 86,43 | 86,43 | 86,41 | 86,41 | -1,10% | - |
| 15.05.2025 | 86,35 | 87,37 | 86,35 | 87,37 | 1,39% | 8,00 |