72,275€
0,90%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 85,65 | 86,67 | 85,65 | 86,67 | 0,98% | - |
| 24.02.2025 | 86,16 | 86,16 | 85,83 | 85,83 | -3,14% | - |
| 21.02.2025 | 88,61 | 88,61 | 88,61 | 88,61 | 1,13% | - |
| 20.02.2025 | 87,62 | 87,62 | 87,62 | 87,62 | -0,85% | - |
| 19.02.2025 | 87,24 | 88,37 | 87,24 | 88,37 | 1,10% | - |
| 18.02.2025 | 85,97 | 87,41 | 85,97 | 87,41 | 3,21% | 351,00 |
| 17.02.2025 | 84,61 | 84,69 | 84,61 | 84,69 | 0,62% | - |
| 14.02.2025 | 77,40 | 84,17 | 77,40 | 84,17 | 10,52% | 68,00 |
| 13.02.2025 | 76,16 | 76,16 | 76,16 | 76,16 | 1,75% | - |
| 12.02.2025 | 73,82 | 74,85 | 73,82 | 74,85 | 0,59% | - |
| 11.02.2025 | 76,09 | 76,09 | 74,41 | 74,41 | -4,42% | 300,00 |
| 10.02.2025 | 77,85 | 77,85 | 77,85 | 77,85 | 0,18% | - |
| 07.02.2025 | 77,35 | 77,71 | 77,35 | 77,71 | -0,74% | - |
| 06.02.2025 | 78,29 | 78,29 | 78,29 | 78,29 | -0,32% | - |
| 05.02.2025 | 79,11 | 79,11 | 78,54 | 78,54 | -2,19% | - |
| 04.02.2025 | 80,85 | 80,85 | 80,27 | 80,30 | -0,66% | - |
| 03.02.2025 | 83,24 | 83,24 | 80,83 | 80,83 | -3,06% | - |
| 31.01.2025 | 85,45 | 85,45 | 83,37 | 83,38 | 0,02% | - |
| 30.01.2025 | 83,36 | 83,36 | 83,36 | 83,36 | 3,41% | - |
| 29.01.2025 | 80,51 | 80,61 | 80,51 | 80,61 | 0,11% | - |
| 28.01.2025 | 80,83 | 80,83 | 80,52 | 80,52 | 1,49% | - |
| 27.01.2025 | 79,34 | 79,34 | 79,34 | 79,34 | -1,55% | - |
| 24.01.2025 | 80,57 | 80,59 | 80,57 | 80,59 | -0,63% | - |
| 23.01.2025 | 81,25 | 81,25 | 81,05 | 81,10 | -0,77% | - |
| 22.01.2025 | 82,57 | 82,57 | 81,73 | 81,73 | -1,08% | - |
| 21.01.2025 | 81,55 | 82,62 | 81,55 | 82,62 | 1,14% | - |
| 20.01.2025 | 81,69 | 81,69 | 81,69 | 81,69 | -0,99% | - |
| 17.01.2025 | 79,82 | 82,51 | 79,82 | 82,51 | 2,92% | - |
| 16.01.2025 | 79,91 | 80,17 | 79,91 | 80,17 | -0,10% | - |
| 15.01.2025 | 78,86 | 80,25 | 78,86 | 80,25 | 1,81% | - |
| 14.01.2025 | 79,41 | 79,41 | 78,82 | 78,82 | 0,32% | - |
| 13.01.2025 | 78,57 | 78,57 | 78,57 | 78,57 | -0,93% | - |
| 10.01.2025 | 78,61 | 79,31 | 78,61 | 79,31 | 1,02% | - |
| 09.01.2025 | 78,09 | 78,51 | 78,09 | 78,51 | 0,47% | - |
| 08.01.2025 | 79,45 | 79,45 | 78,14 | 78,14 | -3,10% | - |
| 07.01.2025 | 80,64 | 80,64 | 80,64 | 80,64 | -0,21% | - |
| 06.01.2025 | 80,81 | 80,81 | 80,81 | 80,81 | -0,44% | - |
| 03.01.2025 | 81,17 | 81,17 | 81,17 | 81,17 | -0,69% | - |
| 02.01.2025 | 82,68 | 83,74 | 81,73 | 81,73 | -3,07% | 137,00 |
| 30.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -0,34% | - |
| 27.12.2024 | 85,01 | 85,01 | 84,61 | 84,61 | 0,04% | 1,00 |
| 23.12.2024 | 85,26 | 85,26 | 84,58 | 84,58 | -0,19% | - |
| 20.12.2024 | 84,03 | 84,74 | 84,03 | 84,74 | -0,46% | - |
| 19.12.2024 | 85,07 | 85,13 | 85,07 | 85,13 | 0,07% | - |
| 18.12.2024 | 86,89 | 86,89 | 85,07 | 85,07 | -2,55% | - |
| 17.12.2024 | 84,66 | 87,30 | 84,66 | 87,30 | -2,46% | - |
| 16.12.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -0,10% | - |
| 13.12.2024 | 88,98 | 89,59 | 88,98 | 89,59 | 0,48% | - |
| 12.12.2024 | 90,46 | 91,11 | 89,16 | 89,16 | -1,61% | 100,00 |
| 11.12.2024 | 89,98 | 90,62 | 89,98 | 90,62 | 0,55% | - |
| 10.12.2024 | 90,36 | 90,36 | 90,12 | 90,12 | -0,95% | - |
| 09.12.2024 | 88,90 | 90,98 | 88,90 | 90,98 | 2,55% | - |
| 06.12.2024 | 88,72 | 88,72 | 88,72 | 88,72 | -0,47% | - |
| 05.12.2024 | 89,34 | 90,00 | 89,14 | 89,14 | -1,31% | 7,00 |
| 04.12.2024 | 88,78 | 90,32 | 88,78 | 90,32 | 1,46% | - |
| 03.12.2024 | 91,00 | 91,00 | 89,02 | 89,02 | -2,84% | - |
| 02.12.2024 | 89,33 | 91,66 | 89,33 | 91,62 | 2,98% | - |
| 29.11.2024 | 86,91 | 88,97 | 86,91 | 88,97 | 3,73% | - |
| 28.11.2024 | 85,90 | 85,90 | 85,77 | 85,77 | -1,04% | - |