92,090€
-2,31%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 94,44 | 94,62 | 91,95 | 92,15 | -2,25% | - |
| 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 |
| 14.05.2025 | 86,17 | 86,17 | 86,17 | 86,17 | -0,46% | - |
| 13.05.2025 | 84,90 | 86,57 | 84,90 | 86,57 | 8,95% | - |
| 12.05.2025 | 79,46 | 79,46 | 79,46 | 79,46 | 1,83% | - |
| 09.05.2025 | 76,82 | 78,03 | 76,82 | 78,03 | 0,62% | - |
| 08.05.2025 | 74,63 | 77,55 | 74,63 | 77,55 | 4,49% | - |
| 07.05.2025 | 73,04 | 74,74 | 73,04 | 74,22 | 1,10% | 150,00 |
| 06.05.2025 | 73,26 | 73,41 | 73,00 | 73,41 | 0,14% | 150,00 |
| 05.05.2025 | 72,03 | 73,31 | 72,03 | 73,31 | 0,47% | - |
| 02.05.2025 | 70,46 | 72,97 | 70,46 | 72,97 | 3,44% | - |
| 30.04.2025 | 71,03 | 71,03 | 70,54 | 70,54 | -1,51% | - |
| 29.04.2025 | 71,89 | 71,89 | 71,62 | 71,62 | -0,39% | - |
| 28.04.2025 | 71,48 | 71,90 | 71,48 | 71,90 | 0,39% | - |
| 25.04.2025 | 71,96 | 71,96 | 71,62 | 71,62 | -0,01% | - |
| 24.04.2025 | 69,21 | 71,63 | 69,21 | 71,63 | 3,02% | 25,00 |
| 23.04.2025 | 69,44 | 70,50 | 69,44 | 69,53 | 3,58% | 50,00 |
| 22.04.2025 | 64,58 | 67,13 | 64,58 | 67,13 | 2,94% | - |
| 17.04.2025 | 65,18 | 65,21 | 65,18 | 65,21 | 1,68% | 100,00 |
| 16.04.2025 | 64,70 | 64,70 | 64,13 | 64,13 | -3,48% | - |
| 15.04.2025 | 64,31 | 66,44 | 64,31 | 66,44 | 2,48% | - |
| 14.04.2025 | 64,65 | 64,83 | 64,65 | 64,83 | 0,54% | - |
| 11.04.2025 | 64,67 | 64,67 | 64,48 | 64,48 | 0,67% | - |
| 10.04.2025 | 68,65 | 68,65 | 64,05 | 64,05 | 8,56% | - |
| 09.04.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,71% | - |
| 08.04.2025 | 62,92 | 62,92 | 59,42 | 59,42 | -2,94% | - |
| 07.04.2025 | 60,26 | 62,47 | 60,26 | 61,22 | -4,55% | 100,00 |
| 04.04.2025 | 65,21 | 65,21 | 64,14 | 64,14 | -10,04% | - |
| 03.04.2025 | 69,47 | 71,30 | 69,47 | 71,30 | -5,37% | 115,00 |
| 02.04.2025 | 76,12 | 76,12 | 75,35 | 75,35 | -1,28% | - |
| 01.04.2025 | 76,81 | 76,81 | 76,33 | 76,33 | -0,99% | - |
| 31.03.2025 | 75,10 | 77,09 | 75,10 | 77,09 | 1,97% | - |
| 28.03.2025 | 79,19 | 79,19 | 75,60 | 75,60 | -4,99% | - |
| 27.03.2025 | 79,24 | 79,57 | 79,24 | 79,57 | -0,09% | - |
| 26.03.2025 | 79,82 | 79,82 | 79,64 | 79,64 | 0,14% | - |
| 25.03.2025 | 78,15 | 79,53 | 78,15 | 79,53 | 3,60% | - |
| 24.03.2025 | 76,77 | 76,77 | 76,77 | 76,77 | 0,77% | - |
| 21.03.2025 | 76,08 | 76,18 | 76,08 | 76,18 | -0,20% | - |
| 20.03.2025 | 78,01 | 78,48 | 76,33 | 76,33 | -1,86% | 25,00 |
| 19.03.2025 | 78,00 | 78,00 | 77,78 | 77,78 | -0,10% | - |
| 18.03.2025 | 78,40 | 78,40 | 77,86 | 77,86 | -0,75% | - |
| 17.03.2025 | 78,45 | 78,45 | 78,45 | 78,45 | -0,71% | - |
| 14.03.2025 | 76,78 | 79,01 | 76,78 | 79,01 | 3,29% | - |
| 13.03.2025 | 78,26 | 78,26 | 76,49 | 76,49 | -2,54% | - |
| 12.03.2025 | 80,13 | 80,13 | 78,48 | 78,48 | -1,64% | - |
| 11.03.2025 | 81,00 | 81,00 | 79,79 | 79,79 | -1,34% | - |
| 10.03.2025 | 81,13 | 81,13 | 80,87 | 80,87 | -0,66% | - |
| 07.03.2025 | 81,21 | 81,41 | 81,21 | 81,41 | -0,71% | - |
| 06.03.2025 | 83,12 | 83,12 | 81,99 | 81,99 | -2,01% | - |
| 05.03.2025 | 83,00 | 83,67 | 82,91 | 83,67 | -0,83% | - |
| 04.03.2025 | 84,61 | 84,61 | 84,37 | 84,37 | -0,18% | - |
| 03.03.2025 | 86,32 | 86,32 | 84,52 | 84,52 | -1,35% | - |
| 28.02.2025 | 84,60 | 85,68 | 84,60 | 85,68 | 1,70% | - |
| 27.02.2025 | 86,99 | 86,99 | 84,25 | 84,25 | -2,89% | - |
| 26.02.2025 | 86,61 | 86,76 | 86,61 | 86,76 | 0,10% | - |