48,600€
1,67%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 47,30 | 49,50 | 47,20 | 48,30 | 1,26% | - |
| 14.11.2024 | 48,60 | 50,00 | 47,10 | 47,70 | -2,05% | - |
| 13.11.2024 | 49,35 | 50,40 | 48,50 | 48,70 | -1,22% | - |
| 12.11.2024 | 49,35 | 50,00 | 48,80 | 49,30 | 0,20% | - |
| 11.11.2024 | 50,25 | 50,80 | 48,40 | 49,20 | -1,01% | - |
| 08.11.2024 | 50,30 | 50,30 | 46,80 | 49,70 | -3,96% | - |
| 07.11.2024 | 52,75 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 06.11.2024 | 49,50 | 53,00 | 48,70 | 52,75 | 10,13% | - |
| 05.11.2024 | 46,80 | 48,10 | 46,30 | 47,90 | 2,13% | - |
| 04.11.2024 | 47,70 | 48,00 | 46,90 | 46,90 | -2,29% | - |
| 01.11.2024 | 46,20 | 48,30 | 46,20 | 48,00 | 1,27% | - |
| 31.10.2024 | 48,90 | 49,00 | 47,10 | 47,40 | -0,84% | - |
| 30.10.2024 | 50,80 | 51,00 | 46,10 | 47,80 | -4,59% | - |
| 29.10.2024 | 49,20 | 51,25 | 49,20 | 50,10 | -0,20% | - |
| 28.10.2024 | 48,90 | 50,25 | 48,70 | 50,20 | 3,08% | - |
| 25.10.2024 | 47,40 | 49,30 | 47,10 | 48,70 | 2,96% | - |
| 24.10.2024 | 46,60 | 47,70 | 46,50 | 47,30 | 1,28% | - |
| 23.10.2024 | 46,60 | 47,90 | 46,30 | 46,70 | -2,10% | - |
| 22.10.2024 | 48,00 | 48,30 | 47,50 | 47,70 | -0,83% | - |
| 21.10.2024 | 48,20 | 48,20 | 47,30 | 48,10 | 0,00% | - |
| 18.10.2024 | 47,40 | 48,80 | 47,40 | 48,10 | -1,23% | - |
| 17.10.2024 | 47,20 | 48,90 | 47,20 | 48,70 | 1,25% | - |
| 16.10.2024 | 47,00 | 48,70 | 47,00 | 48,10 | 0,42% | - |
| 15.10.2024 | 47,40 | 48,80 | 47,40 | 47,90 | -0,83% | - |
| 14.10.2024 | 47,20 | 48,80 | 47,20 | 48,30 | 0,42% | - |
| 11.10.2024 | 46,40 | 48,30 | 46,40 | 48,10 | 1,26% | - |
| 10.10.2024 | 48,00 | 48,20 | 46,70 | 47,50 | -1,25% | - |
| 09.10.2024 | 47,80 | 48,90 | 47,40 | 48,10 | 0,42% | - |
| 08.10.2024 | 49,80 | 50,65 | 46,60 | 47,90 | -4,01% | - |
| 07.10.2024 | 49,80 | 51,25 | 49,70 | 49,90 | -1,67% | - |
| 04.10.2024 | 49,25 | 50,75 | 49,00 | 50,75 | 3,36% | - |
| 03.10.2024 | 49,80 | 49,90 | 48,50 | 49,10 | -1,21% | - |
| 02.10.2024 | 48,70 | 50,25 | 48,40 | 49,70 | 1,64% | - |
| 01.10.2024 | 47,80 | 49,30 | 47,80 | 48,90 | 0,00% | - |
| 30.09.2024 | 49,00 | 49,30 | 48,40 | 48,90 | -0,41% | - |
| 27.09.2024 | 48,70 | 49,40 | 48,50 | 49,10 | 0,82% | - |
| 26.09.2024 | 47,60 | 49,20 | 47,60 | 48,70 | 0,83% | - |
| 25.09.2024 | 48,00 | 48,70 | 47,80 | 48,30 | 0,00% | - |
| 24.09.2024 | 48,00 | 48,80 | 47,80 | 48,30 | 0,84% | - |
| 23.09.2024 | 48,10 | 48,50 | 47,40 | 47,90 | 0,00% | - |
| 20.09.2024 | 47,60 | 48,90 | 46,90 | 47,90 | -1,24% | - |
| 19.09.2024 | 49,25 | 50,05 | 48,20 | 48,50 | 0,00% | - |
| 18.09.2024 | 48,30 | 50,05 | 48,00 | 48,50 | 0,41% | - |
| 17.09.2024 | 46,80 | 49,50 | 46,80 | 48,30 | 1,26% | - |
| 16.09.2024 | 48,00 | 49,60 | 46,80 | 47,70 | -2,45% | - |
| 13.09.2024 | 48,50 | 50,15 | 48,40 | 48,90 | 0,82% | - |
| 12.09.2024 | 48,70 | 49,20 | 48,20 | 48,50 | 0,00% | - |
| 11.09.2024 | 48,40 | 49,35 | 47,60 | 48,50 | -0,82% | - |
| 10.09.2024 | 48,40 | 49,80 | 47,50 | 48,90 | -1,21% | - |
| 09.09.2024 | 49,80 | 50,50 | 49,50 | 49,50 | -0,40% | - |
| 06.09.2024 | 51,75 | 52,75 | 49,50 | 49,70 | -3,96% | - |
| 05.09.2024 | 51,75 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 04.09.2024 | 51,25 | 52,75 | 50,45 | 52,00 | 1,46% | - |
| 03.09.2024 | 52,75 | 53,00 | 50,95 | 51,25 | -2,84% | - |
| 02.09.2024 | 51,50 | 52,75 | 51,50 | 52,75 | 0,00% | - |
| 30.08.2024 | 51,00 | 52,75 | 51,00 | 52,75 | 1,44% | - |
| 29.08.2024 | 50,00 | 52,50 | 50,00 | 52,00 | 1,46% | - |
| 28.08.2024 | 50,45 | 51,75 | 50,25 | 51,25 | 1,99% | - |
| 27.08.2024 | 50,35 | 50,75 | 49,50 | 50,25 | 0,00% | - |
| 26.08.2024 | 50,35 | 51,00 | 49,50 | 50,25 | 0,00% | - |
| 23.08.2024 | 49,45 | 50,60 | 49,35 | 50,25 | 1,93% | - |
| 22.08.2024 | 49,80 | 50,65 | 49,00 | 49,30 | -0,80% | - |
| 21.08.2024 | 50,35 | 50,90 | 49,30 | 49,70 | -1,09% | - |
| 20.08.2024 | 50,90 | 51,50 | 50,05 | 50,25 | -0,99% | - |
| 19.08.2024 | 49,20 | 51,00 | 49,20 | 50,75 | 1,00% | - |
| 16.08.2024 | 49,80 | 51,25 | 49,80 | 50,25 | -0,99% | - |
| 15.08.2024 | 48,40 | 51,75 | 48,40 | 50,75 | 2,53% | - |
| 14.08.2024 | 49,00 | 49,95 | 48,40 | 49,50 | 1,23% | - |
| 13.08.2024 | 49,55 | 51,25 | 48,60 | 48,90 | -1,21% | - |
| 12.08.2024 | 50,35 | 50,45 | 49,20 | 49,50 | -1,49% | - |
| 09.08.2024 | 50,00 | 54,55 | 49,50 | 50,25 | 0,00% | - |
| 08.08.2024 | 49,25 | 51,20 | 48,80 | 50,25 | 1,93% | - |
| 07.08.2024 | 48,70 | 49,85 | 48,30 | 49,30 | 2,49% | - |
| 06.08.2024 | 46,10 | 48,90 | 45,40 | 48,10 | 6,18% | - |
| 05.08.2024 | 45,30 | 46,50 | 43,20 | 45,30 | -4,23% | - |
| 02.08.2024 | 50,70 | 50,70 | 46,60 | 47,30 | -6,80% | - |
| 01.08.2024 | 52,75 | 54,50 | 50,25 | 50,75 | -3,79% | - |
| 31.07.2024 | 52,00 | 54,00 | 52,00 | 52,75 | 0,00% | - |
| 30.07.2024 | 52,50 | 54,50 | 52,50 | 52,75 | -1,86% | - |
| 29.07.2024 | 53,75 | 54,75 | 53,25 | 53,75 | 0,94% | - |
| 26.07.2024 | 51,00 | 54,25 | 51,00 | 53,25 | 1,91% | - |
| 25.07.2024 | 51,75 | 53,50 | 51,25 | 52,25 | 0,97% | - |
| 24.07.2024 | 56,00 | 56,00 | 51,75 | 51,75 | -7,59% | - |
| 23.07.2024 | 53,00 | 57,00 | 53,00 | 56,00 | 3,23% | - |
| 22.07.2024 | 53,00 | 55,75 | 53,00 | 54,25 | 0,00% | - |
| 19.07.2024 | 54,25 | 55,25 | 53,75 | 54,25 | 0,93% | - |
| 18.07.2024 | 54,50 | 56,25 | 53,75 | 53,75 | -3,59% | - |
| 17.07.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 16.07.2024 | 54,00 | 56,75 | 53,20 | 56,25 | 2,74% | - |
| 15.07.2024 | 54,50 | 55,25 | 52,25 | 54,75 | 1,39% | - |
| 12.07.2024 | 53,00 | 55,25 | 51,95 | 54,00 | -0,46% | - |
| 11.07.2024 | 51,50 | 54,50 | 51,50 | 54,25 | 2,84% | - |
| 10.07.2024 | 50,50 | 53,25 | 50,50 | 52,75 | 1,93% | - |
| 09.07.2024 | 50,00 | 52,25 | 50,00 | 51,75 | 0,98% | - |
| 08.07.2024 | 50,00 | 51,25 | 49,80 | 51,25 | 1,99% | - |
| 05.07.2024 | 50,25 | 50,85 | 49,20 | 50,25 | -0,20% | - |
| 04.07.2024 | 49,20 | 50,35 | 49,20 | 50,35 | -1,76% | - |
| 03.07.2024 | 50,25 | 52,40 | 49,15 | 51,25 | 1,99% | - |
| 02.07.2024 | 49,00 | 50,70 | 49,00 | 50,25 | 0,00% | - |
| 01.07.2024 | 50,00 | 51,25 | 49,70 | 50,25 | -1,95% | - |