49,500€
-3,88%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 51,50 | 51,50 | 50,50 | 50,75 | -1,93% | - |
| 05.03.2026 | 51,50 | 51,75 | 50,25 | 51,75 | 0,00% | - |
| 04.03.2026 | 52,00 | 53,00 | 51,25 | 51,75 | -0,48% | - |
| 03.03.2026 | 51,50 | 52,75 | 50,05 | 52,00 | 0,48% | - |
| 02.03.2026 | 51,00 | 52,50 | 49,90 | 51,75 | 0,98% | - |
| 27.02.2026 | 52,75 | 53,25 | 50,25 | 51,25 | -3,30% | - |
| 26.02.2026 | 52,00 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 25.02.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 24.02.2026 | 51,50 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 23.02.2026 | 53,75 | 54,25 | 50,25 | 51,25 | -5,53% | - |
| 20.02.2026 | 55,50 | 56,25 | 54,25 | 54,25 | -3,56% | - |
| 19.02.2026 | 55,50 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 18.02.2026 | 53,50 | 55,75 | 53,50 | 55,75 | 4,69% | - |
| 17.02.2026 | 51,75 | 53,75 | 51,75 | 53,25 | 2,40% | - |
| 16.02.2026 | 52,00 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 13.02.2026 | 52,25 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 12.02.2026 | 54,75 | 56,25 | 51,75 | 52,00 | -4,59% | - |
| 11.02.2026 | 57,25 | 58,25 | 54,50 | 54,50 | -3,11% | - |
| 10.02.2026 | 55,00 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 09.02.2026 | 55,25 | 55,50 | 54,75 | 55,25 | 0,45% | - |
| 06.02.2026 | 53,00 | 55,25 | 53,00 | 55,00 | 3,77% | - |
| 05.02.2026 | 54,25 | 54,50 | 52,75 | 53,00 | -2,30% | - |
| 04.02.2026 | 53,75 | 55,25 | 53,25 | 54,25 | 1,40% | - |
| 03.02.2026 | 53,75 | 54,50 | 52,25 | 53,50 | -0,47% | - |
| 02.02.2026 | 52,75 | 54,75 | 52,75 | 53,75 | 0,94% | - |
| 30.01.2026 | 52,00 | 53,50 | 51,75 | 53,25 | 1,91% | - |
| 29.01.2026 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 28.01.2026 | 50,40 | 52,25 | 50,15 | 51,25 | 1,99% | - |
| 27.01.2026 | 51,75 | 52,00 | 50,25 | 50,25 | -2,43% | - |
| 26.01.2026 | 51,50 | 52,25 | 51,50 | 51,50 | 0,00% | - |
| 23.01.2026 | 52,50 | 52,50 | 51,25 | 51,50 | -0,96% | - |
| 22.01.2026 | 53,25 | 53,75 | 52,00 | 52,00 | -2,35% | - |
| 21.01.2026 | 52,50 | 53,25 | 52,00 | 53,25 | 2,40% | - |
| 20.01.2026 | 53,25 | 53,75 | 52,00 | 52,00 | -3,26% | 2.300,00 |
| 19.01.2026 | 53,75 | 54,00 | 53,50 | 53,75 | -0,92% | - |
| 16.01.2026 | 55,00 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 15.01.2026 | 53,00 | 55,25 | 53,00 | 54,75 | 2,82% | - |
| 14.01.2026 | 53,50 | 53,75 | 52,25 | 53,25 | -0,93% | 968,00 |
| 13.01.2026 | 53,00 | 53,75 | 52,50 | 53,75 | 0,94% | - |
| 12.01.2026 | 53,50 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 09.01.2026 | 54,50 | 55,00 | 53,25 | 53,50 | -1,83% | 980,00 |
| 08.01.2026 | 52,25 | 55,75 | 52,25 | 54,50 | 4,81% | - |
| 07.01.2026 | 53,00 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 06.01.2026 | 52,75 | 53,25 | 52,50 | 53,00 | 0,95% | - |
| 05.01.2026 | 54,00 | 54,50 | 52,50 | 52,50 | -1,87% | - |
| 02.01.2026 | 52,75 | 54,00 | 52,00 | 53,50 | 2,88% | - |
| 30.12.2025 | 53,25 | 53,75 | 52,00 | 52,00 | -2,35% | - |
| 29.12.2025 | 53,25 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 23.12.2025 | 54,00 | 54,50 | 53,00 | 53,25 | -1,39% | - |
| 22.12.2025 | 54,00 | 54,50 | 53,25 | 54,00 | 0,47% | - |
| 19.12.2025 | 53,50 | 54,50 | 53,00 | 53,75 | 0,94% | - |
| 18.12.2025 | 53,75 | 54,50 | 53,00 | 53,25 | -0,93% | - |
| 17.12.2025 | 53,00 | 54,25 | 53,00 | 53,75 | 1,90% | - |
| 16.12.2025 | 53,00 | 53,50 | 52,25 | 52,75 | 1,44% | - |
| 15.12.2025 | 51,75 | 52,00 | 51,50 | 52,00 | 0,48% | - |
| 12.12.2025 | 52,25 | 53,25 | 51,50 | 51,75 | 5,61% | - |
| 11.12.2025 | 49,25 | 49,35 | 49,00 | 49,00 | -0,20% | - |
| 10.12.2025 | 48,30 | 49,50 | 47,90 | 49,10 | 2,29% | - |
| 09.12.2025 | 48,30 | 48,90 | 48,00 | 48,00 | -1,03% | - |
| 08.12.2025 | 48,30 | 49,10 | 48,10 | 48,50 | 0,21% | - |
| 05.12.2025 | 48,30 | 49,00 | 48,10 | 48,40 | -0,21% | - |
| 04.12.2025 | 49,90 | 50,50 | 48,30 | 48,50 | -2,22% | - |
| 03.12.2025 | 51,00 | 51,25 | 49,50 | 49,60 | -2,75% | - |
| 02.12.2025 | 50,90 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 01.12.2025 | 50,25 | 50,75 | 49,90 | 50,50 | 1,00% | - |
| 28.11.2025 | 50,90 | 51,50 | 50,00 | 50,00 | -0,99% | - |
| 26.11.2025 | 50,00 | 51,00 | 49,75 | 50,50 | 3,06% | - |
| 25.11.2025 | 48,00 | 49,40 | 47,90 | 49,00 | 1,24% | - |
| 24.11.2025 | 48,50 | 49,00 | 47,50 | 48,40 | -1,43% | - |
| 21.11.2025 | 47,10 | 49,10 | 47,00 | 49,10 | 3,37% | - |
| 20.11.2025 | 47,90 | 48,80 | 47,10 | 47,50 | -1,25% | - |
| 19.11.2025 | 47,80 | 48,70 | 47,40 | 48,10 | 0,84% | - |
| 18.11.2025 | 46,50 | 47,90 | 45,70 | 47,70 | 1,27% | - |
| 17.11.2025 | 49,25 | 49,65 | 46,90 | 47,10 | -4,66% | - |
| 14.11.2025 | 50,90 | 50,90 | 48,90 | 49,40 | -0,60% | - |
| 13.11.2025 | 50,25 | 50,35 | 49,40 | 49,70 | -0,60% | - |
| 12.11.2025 | 50,90 | 51,50 | 49,70 | 50,00 | -0,99% | - |
| 11.11.2025 | 51,00 | 51,50 | 50,50 | 50,50 | -0,98% | - |
| 10.11.2025 | 49,95 | 52,25 | 49,95 | 51,00 | 2,62% | - |
| 07.11.2025 | 48,50 | 50,40 | 48,40 | 49,70 | 4,41% | - |
| 06.11.2025 | 47,10 | 48,65 | 46,90 | 47,60 | 0,42% | - |
| 05.11.2025 | 47,00 | 47,90 | 46,70 | 47,40 | 0,85% | - |
| 04.11.2025 | 47,20 | 47,40 | 46,50 | 47,00 | 0,43% | - |
| 03.11.2025 | 47,40 | 47,90 | 46,30 | 46,80 | 1,30% | - |
| 31.10.2025 | 46,40 | 46,80 | 45,60 | 46,20 | 0,65% | - |
| 30.10.2025 | 45,00 | 47,20 | 44,90 | 45,90 | 0,88% | - |
| 29.10.2025 | 50,15 | 50,15 | 45,20 | 45,50 | -9,90% | - |
| 28.10.2025 | 50,00 | 51,00 | 47,70 | 50,50 | 1,00% | - |
| 27.10.2025 | 51,25 | 51,25 | 50,00 | 50,00 | -2,44% | - |
| 24.10.2025 | 51,50 | 53,75 | 50,75 | 51,25 | -0,49% | - |
| 23.10.2025 | 51,00 | 53,25 | 51,00 | 51,50 | -0,48% | - |
| 22.10.2025 | 51,75 | 52,50 | 51,50 | 51,75 | 0,00% | - |
| 21.10.2025 | 51,00 | 51,75 | 51,00 | 51,75 | 0,98% | - |
| 20.10.2025 | 50,55 | 51,75 | 50,45 | 51,25 | 2,50% | - |
| 17.10.2025 | 49,55 | 50,75 | 49,35 | 50,00 | 0,20% | - |
| 16.10.2025 | 50,35 | 50,50 | 49,30 | 49,90 | -0,20% | - |
| 15.10.2025 | 49,80 | 50,75 | 49,80 | 50,00 | 1,01% | - |
| 14.10.2025 | 48,30 | 49,50 | 47,80 | 49,50 | 2,70% | - |
| 13.10.2025 | 48,50 | 49,40 | 47,90 | 48,20 | 0,42% | - |
| 10.10.2025 | 49,25 | 50,05 | 47,70 | 48,00 | -2,44% | - |