82,085€
0,83%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 80,57 | 82,08 | 80,57 | 82,08 | 0,82% | - |
| 14.05.2026 | 81,41 | 81,41 | 81,41 | 81,41 | -0,90% | - |
| 13.05.2026 | 82,15 | 82,15 | 82,15 | 82,15 | -1,45% | - |
| 12.05.2026 | 83,36 | 83,36 | 83,36 | 83,36 | -0,95% | - |
| 11.05.2026 | 86,01 | 86,01 | 84,16 | 84,16 | -2,19% | - |
| 08.05.2026 | 90,15 | 90,15 | 86,04 | 86,04 | -5,14% | - |
| 07.05.2026 | 90,70 | 90,70 | 90,70 | 90,70 | 0,82% | - |
| 06.05.2026 | 89,96 | 89,96 | 89,96 | 89,96 | -0,97% | - |
| 05.05.2026 | 87,79 | 90,84 | 87,79 | 90,84 | 3,25% | - |
| 04.05.2026 | 89,47 | 89,47 | 87,98 | 87,98 | -3,38% | - |
| 30.04.2026 | 88,11 | 91,06 | 88,11 | 91,06 | 1,75% | - |
| 29.04.2026 | 90,06 | 90,06 | 89,49 | 89,49 | -1,00% | 20,00 |
| 28.04.2026 | 89,08 | 90,39 | 89,08 | 90,39 | 0,28% | - |
| 27.04.2026 | 89,12 | 90,14 | 89,12 | 90,14 | 0,79% | - |
| 24.04.2026 | 89,43 | 89,43 | 89,43 | 89,43 | -0,30% | - |
| 23.04.2026 | 89,78 | 89,78 | 89,70 | 89,70 | -0,82% | - |
| 22.04.2026 | 91,14 | 91,14 | 90,44 | 90,44 | -1,36% | - |
| 21.04.2026 | 91,54 | 91,69 | 91,54 | 91,69 | 0,00% | - |
| 20.04.2026 | 91,33 | 91,69 | 91,33 | 91,69 | -1,25% | - |
| 17.04.2026 | 89,73 | 92,85 | 89,73 | 92,85 | 3,00% | - |
| 16.04.2026 | 89,71 | 90,15 | 89,71 | 90,15 | -0,21% | - |
| 15.04.2026 | 88,57 | 90,34 | 88,57 | 90,34 | 1,22% | - |
| 14.04.2026 | 86,65 | 89,25 | 86,65 | 89,25 | 2,06% | - |
| 13.04.2026 | 87,45 | 87,45 | 87,45 | 87,45 | -1,14% | - |
| 10.04.2026 | 88,79 | 88,79 | 88,46 | 88,46 | -0,53% | - |
| 09.04.2026 | 89,15 | 89,15 | 88,93 | 88,93 | -1,80% | - |
| 08.04.2026 | 87,50 | 90,56 | 87,50 | 90,56 | 4,79% | - |
| 07.04.2026 | 88,12 | 88,12 | 86,42 | 86,42 | -2,01% | - |
| 02.04.2026 | 86,78 | 88,19 | 86,78 | 88,19 | -0,11% | - |
| 01.04.2026 | 87,13 | 88,29 | 87,13 | 88,29 | 0,52% | - |
| 31.03.2026 | 84,11 | 87,83 | 84,11 | 87,83 | 4,15% | - |
| 30.03.2026 | 83,27 | 84,33 | 83,27 | 84,33 | -1,64% | - |
| 27.03.2026 | 85,74 | 85,74 | 85,74 | 85,74 | -0,30% | - |
| 26.03.2026 | 86,95 | 86,95 | 86,00 | 86,00 | -2,23% | - |
| 25.03.2026 | 89,72 | 89,72 | 87,96 | 87,96 | -2,17% | - |
| 24.03.2026 | 86,74 | 89,91 | 86,74 | 89,91 | 3,48% | - |
| 23.03.2026 | 84,98 | 86,89 | 84,98 | 86,89 | 1,06% | - |
| 20.03.2026 | 88,12 | 88,12 | 85,98 | 85,98 | -3,22% | - |
| 19.03.2026 | 87,68 | 88,84 | 87,68 | 88,84 | 0,41% | - |
| 18.03.2026 | 88,73 | 88,73 | 88,48 | 88,48 | -0,58% | - |
| 17.03.2026 | 86,49 | 89,00 | 86,49 | 89,00 | 2,74% | - |
| 16.03.2026 | 87,56 | 87,56 | 86,63 | 86,63 | -1,19% | - |
| 13.03.2026 | 84,77 | 87,67 | 84,77 | 87,67 | 2,45% | - |
| 12.03.2026 | 85,25 | 85,57 | 85,25 | 85,57 | -0,64% | - |
| 11.03.2026 | 87,57 | 87,57 | 86,12 | 86,12 | -2,41% | - |
| 10.03.2026 | 86,59 | 88,25 | 86,59 | 88,25 | 1,52% | - |
| 09.03.2026 | 85,41 | 86,93 | 85,41 | 86,93 | -0,89% | - |
| 06.03.2026 | 89,95 | 89,95 | 87,71 | 87,71 | -0,28% | - |
| 05.03.2026 | 87,96 | 87,96 | 87,96 | 87,96 | 1,46% | - |
| 04.03.2026 | 86,69 | 86,69 | 86,69 | 86,69 | -1,32% | - |
| 03.03.2026 | 86,97 | 87,85 | 86,81 | 87,85 | -0,19% | 50,00 |
| 02.03.2026 | 90,08 | 90,08 | 88,02 | 88,02 | -3,54% | - |
| 27.02.2026 | 92,03 | 92,03 | 91,25 | 91,25 | -2,41% | - |
| 26.02.2026 | 89,83 | 93,50 | 89,83 | 93,50 | 3,05% | - |
| 25.02.2026 | 91,39 | 91,39 | 90,03 | 90,73 | -2,62% | 18,00 |
| 24.02.2026 | 90,41 | 93,17 | 90,41 | 93,17 | 3,04% | - |
| 23.02.2026 | 95,34 | 95,34 | 90,42 | 90,42 | -7,06% | - |
| 20.02.2026 | 97,40 | 97,40 | 97,29 | 97,29 | -0,55% | - |
| 19.02.2026 | 97,74 | 97,83 | 97,74 | 97,83 | -0,53% | - |
| 18.02.2026 | 95,79 | 98,35 | 95,79 | 98,35 | 2,39% | - |
| 17.02.2026 | 94,42 | 96,05 | 94,42 | 96,05 | 1,04% | - |
| 16.02.2026 | 94,81 | 95,06 | 94,81 | 95,06 | 10,75% | - |
| 13.02.2026 | 85,83 | 85,83 | 85,83 | 85,83 | -11,37% | - |
| 12.02.2026 | 96,84 | 96,84 | 96,84 | 96,84 | -0,46% | - |
| 11.02.2026 | 97,29 | 97,29 | 97,29 | 97,29 | -0,68% | - |
| 10.02.2026 | 97,20 | 97,96 | 97,20 | 97,96 | 0,17% | - |
| 09.02.2026 | 98,59 | 98,59 | 97,79 | 97,79 | -1,46% | - |
| 06.02.2026 | 94,75 | 99,24 | 94,75 | 99,24 | 4,29% | - |
| 05.02.2026 | 95,93 | 95,93 | 95,16 | 95,16 | -1,51% | - |
| 04.02.2026 | 91,58 | 96,62 | 91,58 | 96,62 | 4,93% | - |
| 03.02.2026 | 91,74 | 92,08 | 91,74 | 92,08 | -0,17% | - |
| 02.02.2026 | 88,52 | 92,24 | 88,52 | 92,24 | 2,38% | - |
| 30.01.2026 | 89,82 | 90,10 | 89,82 | 90,10 | -0,23% | - |
| 29.01.2026 | 91,83 | 91,83 | 90,31 | 90,31 | -4,18% | - |
| 28.01.2026 | 94,74 | 94,74 | 94,25 | 94,25 | 0,18% | - |
| 27.01.2026 | 95,86 | 95,92 | 94,08 | 94,08 | -1,73% | 42,00 |
| 26.01.2026 | 95,18 | 95,74 | 95,18 | 95,74 | -0,32% | - |
| 23.01.2026 | 97,64 | 97,64 | 96,05 | 96,05 | -1,50% | - |
| 22.01.2026 | 97,34 | 97,51 | 97,34 | 97,51 | 0,14% | - |
| 21.01.2026 | 94,74 | 97,37 | 94,74 | 97,37 | 2,84% | - |
| 20.01.2026 | 96,32 | 96,32 | 94,68 | 94,68 | -2,02% | - |
| 19.01.2026 | 96,94 | 96,94 | 96,63 | 96,63 | -1,70% | - |
| 16.01.2026 | 100,88 | 100,88 | 98,30 | 98,30 | -2,50% | - |
| 15.01.2026 | 99,95 | 100,82 | 99,95 | 100,82 | 1,05% | - |
| 14.01.2026 | 99,29 | 99,77 | 99,29 | 99,77 | 0,65% | - |
| 13.01.2026 | 99,64 | 99,64 | 99,13 | 99,13 | -0,97% | - |
| 12.01.2026 | 99,93 | 100,10 | 99,93 | 100,10 | -0,85% | - |
| 09.01.2026 | 101,04 | 101,04 | 100,96 | 100,96 | -0,49% | - |
| 08.01.2026 | 98,81 | 101,46 | 98,81 | 101,46 | 1,98% | - |
| 07.01.2026 | 102,44 | 102,44 | 99,49 | 99,49 | -3,16% | - |
| 06.01.2026 | 101,78 | 102,74 | 101,78 | 102,74 | 0,59% | - |
| 05.01.2026 | 104,56 | 104,56 | 102,14 | 102,14 | -2,31% | - |
| 02.01.2026 | 101,96 | 104,56 | 101,96 | 104,56 | 0,81% | - |
| 30.12.2025 | 103,24 | 103,72 | 103,24 | 103,72 | 0,14% | - |
| 29.12.2025 | 105,18 | 105,18 | 103,58 | 103,58 | -2,12% | 50,00 |
| 23.12.2025 | 106,40 | 106,40 | 105,82 | 105,82 | -1,10% | - |
| 22.12.2025 | 108,98 | 108,98 | 107,00 | 107,00 | -0,78% | - |
| 19.12.2025 | 107,46 | 107,84 | 107,46 | 107,84 | 0,48% | - |
| 18.12.2025 | 106,52 | 107,32 | 106,52 | 107,32 | 0,73% | - |
| 17.12.2025 | 107,14 | 107,14 | 106,54 | 106,54 | -0,82% | - |