108,080€
-0,99%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 108,58 | 112,71 | 108,06 | 112,69 | 3,23% | - |
| 30.09.2025 | 112,79 | 113,07 | 108,85 | 109,16 | -3,38% | - |
| 29.09.2025 | 110,53 | 114,38 | 109,90 | 112,98 | 2,54% | 642,00 |
| 26.09.2025 | 107,75 | 110,55 | 107,55 | 110,18 | 2,04% | - |
| 25.09.2025 | 107,35 | 108,29 | 106,48 | 107,98 | 0,48% | - |
| 24.09.2025 | 108,23 | 109,03 | 106,90 | 107,46 | -0,39% | - |
| 23.09.2025 | 106,80 | 109,78 | 106,55 | 107,88 | 0,77% | - |
| 22.09.2025 | 110,39 | 110,78 | 106,38 | 107,06 | -2,95% | - |
| 19.09.2025 | 109,36 | 111,28 | 103,00 | 110,31 | 1,52% | - |
| 18.09.2025 | 104,93 | 108,80 | 104,40 | 108,66 | 4,13% | - |
| 17.09.2025 | 101,80 | 104,94 | 101,76 | 104,35 | 2,54% | - |
| 16.09.2025 | 104,43 | 104,43 | 101,19 | 101,77 | -2,56% | - |
| 15.09.2025 | 103,65 | 105,19 | 101,77 | 104,44 | 0,91% | - |
| 12.09.2025 | 105,62 | 105,65 | 102,77 | 103,50 | -1,99% | - |
| 11.09.2025 | 104,45 | 199,74 | 96,76 | 105,60 | 0,57% | - |
| 10.09.2025 | 103,96 | 105,65 | 103,76 | 105,00 | 1,06% | - |
| 09.09.2025 | 104,25 | 104,67 | 103,35 | 103,90 | -0,40% | 40,00 |
| 08.09.2025 | 103,23 | 106,28 | 102,06 | 104,32 | 1,74% | - |
| 05.09.2025 | 105,70 | 105,95 | 102,36 | 102,54 | -2,87% | - |
| 04.09.2025 | 107,77 | 108,60 | 104,74 | 105,57 | -1,72% | - |
| 03.09.2025 | 107,84 | 109,10 | 107,04 | 107,42 | 0,19% | 60,00 |
| 02.09.2025 | 108,02 | 108,20 | 105,39 | 107,22 | -0,63% | - |
| 01.09.2025 | 108,12 | 108,29 | 107,85 | 107,90 | -0,45% | - |
| 29.08.2025 | 109,21 | 110,16 | 107,24 | 108,39 | -0,20% | - |
| 28.08.2025 | 105,57 | 108,65 | 105,57 | 108,61 | 2,45% | - |
| 27.08.2025 | 102,54 | 107,89 | 102,09 | 106,01 | 4,16% | - |
| 26.08.2025 | 101,66 | 102,49 | 101,07 | 101,78 | -0,21% | - |
| 25.08.2025 | 97,63 | 102,17 | 97,37 | 101,99 | 4,55% | - |
| 22.08.2025 | 95,65 | 98,03 | 95,30 | 97,55 | 2,20% | - |
| 21.08.2025 | 95,77 | 96,44 | 95,12 | 95,45 | -0,31% | - |
| 20.08.2025 | 96,66 | 97,02 | 95,03 | 95,75 | -1,23% | - |
| 19.08.2025 | 92,91 | 96,99 | 92,50 | 96,94 | 4,58% | - |
| 18.08.2025 | 93,41 | 93,80 | 92,42 | 92,69 | -0,90% | - |
| 15.08.2025 | 95,71 | 95,71 | 93,49 | 93,53 | -2,19% | - |
| 14.08.2025 | 95,39 | 95,86 | 94,32 | 95,63 | 0,16% | - |
| 13.08.2025 | 95,43 | 97,07 | 93,79 | 95,48 | -0,95% | - |
| 12.08.2025 | 93,47 | 96,48 | 93,36 | 96,39 | 3,04% | - |
| 11.08.2025 | 91,27 | 93,67 | 90,89 | 93,55 | 2,39% | - |
| 08.08.2025 | 89,02 | 92,32 | 87,89 | 91,36 | -0,61% | - |
| 07.08.2025 | 92,06 | 93,00 | 90,72 | 91,92 | -0,04% | - |
| 06.08.2025 | 93,36 | 93,53 | 91,79 | 91,96 | -1,25% | - |
| 05.08.2025 | 92,90 | 93,59 | 91,80 | 93,12 | 0,58% | 11,00 |
| 04.08.2025 | 93,63 | 94,47 | 91,99 | 92,58 | -0,73% | - |
| 01.08.2025 | 95,15 | 95,54 | 92,01 | 93,27 | -2,35% | - |
| 31.07.2025 | 96,61 | 96,82 | 94,67 | 95,51 | -0,39% | - |
| 30.07.2025 | 94,08 | 96,61 | 93,83 | 95,89 | 1,28% | - |
| 29.07.2025 | 96,32 | 97,20 | 93,90 | 94,68 | -1,34% | - |
| 28.07.2025 | 93,67 | 96,17 | 93,67 | 95,97 | 2,94% | 288,00 |
| 25.07.2025 | 92,47 | 93,72 | 91,31 | 93,22 | 1,19% | - |
| 24.07.2025 | 92,45 | 94,08 | 92,04 | 92,13 | 0,83% | - |
| 23.07.2025 | 92,05 | 92,84 | 90,97 | 91,37 | -0,28% | - |
| 22.07.2025 | 91,06 | 92,08 | 90,78 | 91,63 | 0,73% | - |
| 21.07.2025 | 91,90 | 92,31 | 89,67 | 90,97 | -0,91% | - |
| 18.07.2025 | 94,43 | 94,50 | 91,68 | 91,81 | -2,77% | - |
| 17.07.2025 | 94,55 | 95,19 | 93,88 | 94,43 | 0,03% | - |
| 16.07.2025 | 95,35 | 96,59 | 93,73 | 94,40 | -1,29% | - |
| 15.07.2025 | 95,27 | 96,07 | 94,72 | 95,63 | 0,58% | 20,00 |
| 14.07.2025 | 94,73 | 95,23 | 93,56 | 95,08 | -0,02% | - |
| 11.07.2025 | 95,50 | 95,83 | 94,44 | 95,10 | -0,58% | - |
| 10.07.2025 | 93,57 | 96,11 | 93,33 | 95,65 | 1,80% | 30,00 |
| 09.07.2025 | 94,00 | 94,34 | 92,22 | 93,95 | -0,28% | - |
| 08.07.2025 | 92,66 | 95,47 | 92,46 | 94,21 | 1,60% | - |
| 07.07.2025 | 89,22 | 93,06 | 89,17 | 92,73 | 4,26% | - |
| 04.07.2025 | 89,27 | 89,27 | 88,86 | 88,94 | -0,89% | - |
| 03.07.2025 | 88,80 | 90,80 | 88,29 | 89,74 | 1,24% | - |
| 02.07.2025 | 86,70 | 88,92 | 86,12 | 88,65 | 2,34% | - |
| 01.07.2025 | 79,33 | 87,10 | 79,33 | 86,62 | 8,94% | - |
| 30.06.2025 | 81,10 | 81,14 | 79,21 | 79,51 | -1,70% | - |
| 27.06.2025 | 79,38 | 80,96 | 79,02 | 80,89 | 2,15% | - |
| 26.06.2025 | 78,79 | 79,85 | 78,11 | 79,19 | 0,41% | - |
| 25.06.2025 | 78,02 | 80,00 | 78,02 | 78,86 | 0,72% | 6,00 |
| 24.06.2025 | 78,10 | 78,82 | 77,37 | 78,30 | 1,05% | - |
| 23.06.2025 | 76,79 | 78,13 | 75,72 | 77,48 | 0,84% | - |
| 20.06.2025 | 75,28 | 77,10 | 75,13 | 76,84 | 2,59% | - |
| 19.06.2025 | 75,66 | 75,69 | 74,90 | 74,90 | -1,14% | - |
| 18.06.2025 | 75,98 | 76,67 | 75,22 | 75,76 | -0,33% | - |
| 17.06.2025 | 76,34 | 77,01 | 75,50 | 76,01 | -0,89% | - |
| 16.06.2025 | 73,04 | 76,97 | 72,96 | 76,69 | 5,26% | - |
| 13.06.2025 | 74,41 | 75,00 | 72,32 | 72,86 | -3,15% | - |
| 12.06.2025 | 75,70 | 75,90 | 73,70 | 75,23 | -1,32% | - |
| 11.06.2025 | 75,65 | 76,94 | 75,30 | 76,23 | 0,47% | - |
| 10.06.2025 | 74,14 | 76,33 | 73,90 | 75,88 | 2,31% | - |
| 09.06.2025 | 72,82 | 74,53 | 72,80 | 74,16 | 1,46% | - |
| 06.06.2025 | 73,01 | 74,36 | 72,54 | 73,09 | 0,44% | - |
| 05.06.2025 | 75,08 | 75,88 | 72,21 | 72,77 | -3,55% | - |
| 04.06.2025 | 77,23 | 77,42 | 75,09 | 75,45 | -2,22% | - |
| 03.06.2025 | 76,63 | 77,97 | 75,22 | 77,17 | 0,61% | - |
| 02.06.2025 | 79,15 | 81,37 | 76,31 | 76,70 | -3,78% | - |
| 30.05.2025 | 79,88 | 80,27 | 78,74 | 79,71 | -0,13% | 163,00 |
| 29.05.2025 | 82,21 | 82,21 | 79,50 | 79,82 | -0,94% | - |
| 28.05.2025 | 81,69 | 82,22 | 80,35 | 80,58 | -1,29% | - |
| 27.05.2025 | 80,31 | 82,51 | 80,25 | 81,63 | 1,44% | - |
| 26.05.2025 | 79,97 | 80,73 | 79,97 | 80,47 | 1,09% | - |
| 23.05.2025 | 80,22 | 80,49 | 78,76 | 79,61 | -1,22% | - |
| 22.05.2025 | 80,89 | 81,39 | 79,30 | 80,59 | -0,29% | - |
| 21.05.2025 | 82,37 | 82,47 | 80,37 | 80,83 | -2,74% | - |
| 20.05.2025 | 85,50 | 86,10 | 82,68 | 83,10 | -3,20% | - |
| 19.05.2025 | 84,81 | 86,32 | 83,93 | 85,85 | -1,09% | - |
| 16.05.2025 | 86,86 | 87,45 | 86,27 | 86,80 | -0,70% | - |
| 15.05.2025 | 86,76 | 88,34 | 85,95 | 87,41 | 0,13% | - |