83,805€
1,43%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,09 | 83,82 | 80,94 | 83,76 | 1,37% | - |
| 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% | - |
| 27.11.2024 | 87,90 | 87,90 | 86,67 | 86,67 | -1,06% | - |
| 26.11.2024 | 88,15 | 88,15 | 87,55 | 87,60 | 1,25% | - |
| 25.11.2024 | 86,52 | 86,52 | 86,52 | 86,52 | -1,45% | - |
| 22.11.2024 | 86,80 | 87,79 | 86,80 | 87,79 | 1,16% | - |
| 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% | - |