72,650€
-0,63%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 86,60 | 87,34 | 85,49 | 87,30 | 0,94% | 148,00 |
| 13.05.2025 | 85,29 | 86,86 | 84,56 | 86,49 | 0,80% | 600,00 |
| 12.05.2025 | 79,82 | 86,19 | 79,74 | 85,80 | 9,82% | - |
| 09.05.2025 | 77,20 | 78,34 | 77,00 | 78,13 | 1,28% | - |
| 08.05.2025 | 75,14 | 78,23 | 74,18 | 77,14 | 3,72% | - |
| 07.05.2025 | 73,91 | 76,84 | 72,38 | 74,37 | 1,21% | - |
| 06.05.2025 | 73,97 | 74,51 | 72,58 | 73,48 | 0,14% | - |
| 05.05.2025 | 72,35 | 74,78 | 71,65 | 73,38 | 0,53% | - |
| 02.05.2025 | 70,81 | 73,39 | 70,14 | 72,99 | 2,98% | - |
| 30.04.2025 | 71,68 | 71,76 | 69,34 | 70,88 | -1,10% | - |
| 29.04.2025 | 72,23 | 72,42 | 70,99 | 71,67 | -0,40% | - |
| 28.04.2025 | 71,80 | 73,29 | 71,69 | 71,96 | -0,46% | - |
| 25.04.2025 | 72,33 | 72,57 | 71,41 | 72,29 | 0,87% | - |
| 24.04.2025 | 69,58 | 71,89 | 68,81 | 71,67 | 2,62% | - |
| 23.04.2025 | 69,78 | 71,74 | 68,72 | 69,84 | 3,60% | - |
| 22.04.2025 | 64,86 | 67,84 | 64,83 | 67,41 | 2,55% | 60,00 |
| 17.04.2025 | 65,50 | 66,32 | 64,82 | 65,74 | 1,53% | 50,00 |
| 16.04.2025 | 65,00 | 65,94 | 63,69 | 64,75 | -2,45% | - |
| 15.04.2025 | 64,65 | 66,98 | 64,54 | 66,37 | 2,43% | - |
| 14.04.2025 | 64,95 | 66,06 | 63,12 | 64,80 | 0,40% | - |
| 11.04.2025 | 64,83 | 65,40 | 62,44 | 64,54 | 0,07% | - |
| 10.04.2025 | 69,14 | 69,18 | 61,97 | 64,50 | -7,06% | 12,00 |
| 09.04.2025 | 59,50 | 70,11 | 58,70 | 69,40 | 14,97% | - |
| 08.04.2025 | 63,28 | 65,20 | 59,55 | 60,36 | -3,04% | - |
| 07.04.2025 | 61,30 | 66,00 | 60,30 | 62,25 | -2,75% | - |
| 04.04.2025 | 65,62 | 66,04 | 60,29 | 64,01 | -3,18% | - |
| 03.04.2025 | 69,88 | 72,12 | 65,48 | 66,11 | -12,04% | - |
| 02.04.2025 | 76,50 | 76,77 | 75,09 | 75,16 | -1,99% | - |
| 01.04.2025 | 76,88 | 77,79 | 75,47 | 76,69 | -0,68% | - |
| 31.03.2025 | 75,65 | 77,49 | 74,16 | 77,21 | 1,62% | - |
| 28.03.2025 | 79,61 | 80,13 | 75,47 | 75,98 | -4,45% | - |
| 27.03.2025 | 79,84 | 81,27 | 79,15 | 79,52 | -0,53% | 30,00 |
| 26.03.2025 | 80,15 | 80,52 | 79,08 | 79,94 | 0,04% | - |
| 25.03.2025 | 78,58 | 82,59 | 78,39 | 79,90 | 2,01% | - |
| 24.03.2025 | 77,18 | 79,04 | 76,79 | 78,33 | 2,47% | - |
| 21.03.2025 | 76,76 | 76,87 | 74,07 | 76,44 | -0,31% | - |
| 20.03.2025 | 78,34 | 78,67 | 76,35 | 76,67 | -2,26% | - |
| 19.03.2025 | 78,33 | 78,79 | 77,62 | 78,45 | 0,73% | - |
| 18.03.2025 | 79,01 | 79,62 | 77,53 | 77,88 | -1,07% | - |
| 17.03.2025 | 78,88 | 80,29 | 78,39 | 78,73 | 0,66% | - |
| 14.03.2025 | 77,12 | 79,75 | 76,77 | 78,21 | 1,96% | 452,00 |
| 13.03.2025 | 78,61 | 79,22 | 76,49 | 76,70 | -1,62% | - |
| 12.03.2025 | 80,43 | 81,31 | 76,48 | 77,96 | -1,75% | - |
| 11.03.2025 | 81,40 | 82,51 | 78,64 | 79,35 | -2,94% | - |
| 10.03.2025 | 81,52 | 83,42 | 79,69 | 81,75 | -0,07% | - |
| 07.03.2025 | 81,59 | 82,11 | 79,08 | 81,81 | 0,03% | - |
| 06.03.2025 | 83,88 | 83,98 | 81,64 | 81,79 | -2,72% | - |
| 05.03.2025 | 83,50 | 84,12 | 81,40 | 84,08 | 2,42% | - |
| 04.03.2025 | 85,01 | 85,08 | 81,35 | 82,09 | -3,20% | - |
| 03.03.2025 | 86,87 | 89,17 | 84,56 | 84,80 | -1,53% | - |
| 28.02.2025 | 84,96 | 86,59 | 83,95 | 86,12 | 1,60% | - |
| 27.02.2025 | 87,35 | 87,91 | 84,11 | 84,77 | -2,48% | - |
| 26.02.2025 | 87,17 | 88,99 | 86,53 | 86,92 | 0,45% | - |
| 25.02.2025 | 86,11 | 87,44 | 84,86 | 86,53 | 0,51% | - |
| 24.02.2025 | 86,57 | 87,34 | 84,84 | 86,09 | -0,80% | - |
| 21.02.2025 | 88,66 | 89,94 | 85,81 | 86,78 | -2,51% | - |
| 20.02.2025 | 88,22 | 90,00 | 87,65 | 89,01 | 0,62% | - |
| 19.02.2025 | 87,71 | 88,85 | 86,46 | 88,46 | 1,43% | - |
| 18.02.2025 | 85,85 | 88,93 | 85,08 | 87,22 | 2,56% | - |
| 17.02.2025 | 84,73 | 85,86 | 84,65 | 85,04 | 0,44% | - |
| 14.02.2025 | 77,80 | 85,21 | 77,45 | 84,66 | 10,09% | - |
| 13.02.2025 | 76,70 | 78,87 | 76,19 | 76,90 | 1,95% | - |
| 12.02.2025 | 74,37 | 75,46 | 73,86 | 75,43 | 1,54% | - |
| 11.02.2025 | 76,51 | 76,90 | 74,21 | 74,29 | -3,05% | - |
| 10.02.2025 | 78,29 | 79,01 | 76,32 | 76,62 | -1,78% | - |
| 07.02.2025 | 77,77 | 79,24 | 77,49 | 78,01 | 0,53% | - |
| 06.02.2025 | 78,79 | 79,85 | 77,29 | 77,59 | -1,13% | - |
| 05.02.2025 | 79,66 | 79,73 | 77,91 | 78,48 | -2,02% | - |
| 04.02.2025 | 81,56 | 81,63 | 79,99 | 80,10 | -1,29% | - |
| 03.02.2025 | 83,17 | 83,81 | 80,85 | 81,14 | -3,12% | - |
| 31.01.2025 | 86,08 | 86,67 | 82,85 | 83,76 | -2,74% | - |
| 30.01.2025 | 83,77 | 86,16 | 82,89 | 86,12 | 6,63% | 30,00 |
| 29.01.2025 | 80,89 | 82,17 | 80,68 | 80,76 | -0,07% | - |
| 28.01.2025 | 81,10 | 81,61 | 79,39 | 80,82 | 0,01% | - |
| 27.01.2025 | 80,15 | 81,39 | 79,06 | 80,81 | -0,20% | 128,00 |
| 24.01.2025 | 81,26 | 81,61 | 80,35 | 80,98 | -0,83% | 200,00 |
| 23.01.2025 | 81,72 | 82,66 | 80,95 | 81,66 | -0,20% | - |
| 22.01.2025 | 83,09 | 83,85 | 80,88 | 81,82 | -1,19% | - |
| 21.01.2025 | 81,72 | 83,61 | 81,72 | 82,80 | 1,33% | 1.440,00 |
| 20.01.2025 | 82,29 | 82,39 | 81,64 | 81,71 | -0,90% | - |
| 17.01.2025 | 80,30 | 82,97 | 80,20 | 82,45 | 2,94% | - |
| 16.01.2025 | 80,31 | 81,10 | 79,52 | 80,10 | 0,06% | - |
| 15.01.2025 | 79,53 | 81,08 | 79,32 | 80,05 | 0,79% | - |