70,660€
-5,90%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 79,91 | 80,37 | 77,63 | 79,42 | -0,19% | 100,00 |
| 13.01.2025 | 79,15 | 80,92 | 78,68 | 79,57 | 0,44% | 504,00 |
| 10.01.2025 | 78,64 | 81,05 | 78,20 | 79,23 | 0,80% | - |
| 09.01.2025 | 78,62 | 78,91 | 78,51 | 78,60 | -0,11% | - |
| 08.01.2025 | 79,78 | 80,20 | 78,25 | 78,69 | -1,27% | - |
| 07.01.2025 | 81,24 | 82,34 | 79,20 | 79,70 | -2,07% | - |
| 06.01.2025 | 81,15 | 83,08 | 80,16 | 81,39 | 0,74% | 214,00 |
| 03.01.2025 | 81,75 | 83,54 | 80,45 | 80,79 | -1,05% | - |
| 02.01.2025 | 83,19 | 84,83 | 81,55 | 81,65 | -2,86% | - |
| 30.12.2024 | 84,77 | 85,13 | 84,05 | 84,05 | -1,20% | - |
| 27.12.2024 | 85,71 | 85,76 | 84,41 | 85,08 | 0,49% | - |
| 23.12.2024 | 85,64 | 85,95 | 84,34 | 84,66 | -0,87% | 200,00 |
| 20.12.2024 | 84,98 | 86,41 | 84,08 | 85,41 | 0,36% | - |
| 19.12.2024 | 85,45 | 87,25 | 84,23 | 85,10 | -0,56% | - |
| 18.12.2024 | 87,60 | 88,60 | 85,19 | 85,57 | -2,42% | - |
| 17.12.2024 | 85,32 | 88,25 | 84,61 | 87,70 | 2,78% | - |
| 16.12.2024 | 89,56 | 90,30 | 85,14 | 85,33 | -5,27% | - |
| 13.12.2024 | 89,48 | 90,98 | 88,45 | 90,07 | 0,87% | - |
| 12.12.2024 | 90,51 | 91,55 | 89,16 | 89,29 | -1,60% | - |
| 11.12.2024 | 89,87 | 91,22 | 89,82 | 90,75 | 0,58% | - |
| 10.12.2024 | 90,37 | 91,80 | 89,08 | 90,23 | -0,79% | - |
| 09.12.2024 | 89,08 | 94,15 | 89,08 | 90,95 | 1,82% | - |
| 06.12.2024 | 89,24 | 90,81 | 89,05 | 89,32 | 0,13% | - |
| 05.12.2024 | 89,97 | 90,68 | 89,12 | 89,20 | -1,08% | - |
| 04.12.2024 | 89,25 | 90,67 | 88,39 | 90,18 | 1,10% | - |
| 03.12.2024 | 91,69 | 91,82 | 88,68 | 89,19 | -2,71% | - |
| 02.12.2024 | 89,67 | 92,99 | 89,66 | 91,68 | 2,65% | - |
| 29.11.2024 | 86,56 | 90,18 | 86,56 | 89,31 | 3,24% | - |
| 28.11.2024 | 85,67 | 86,51 | 85,66 | 86,51 | -0,31% | - |
| 27.11.2024 | 89,42 | 89,68 | 86,61 | 86,77 | -1,00% | - |
| 26.11.2024 | 88,74 | 89,51 | 87,47 | 87,65 | -1,58% | - |
| 25.11.2024 | 87,15 | 89,55 | 86,74 | 89,06 | 1,60% | - |
| 22.11.2024 | 87,20 | 88,90 | 87,20 | 87,66 | 0,10% | - |
| 21.11.2024 | 86,65 | 87,71 | 85,27 | 87,57 | 1,08% | - |
| 20.11.2024 | 86,55 | 87,35 | 85,81 | 86,63 | 0,57% | - |
| 19.11.2024 | 85,12 | 86,20 | 83,83 | 86,14 | 0,80% | 316,00 |
| 18.11.2024 | 86,88 | 87,21 | 84,85 | 85,45 | -0,92% | - |
| 15.11.2024 | 88,79 | 89,01 | 84,98 | 86,25 | -2,69% | - |
| 14.11.2024 | 80,76 | 90,00 | 80,43 | 88,63 | 9,10% | - |
| 13.11.2024 | 81,08 | 81,51 | 80,00 | 81,23 | 0,94% | - |
| 12.11.2024 | 79,95 | 81,19 | 79,59 | 80,48 | -0,91% | - |
| 11.11.2024 | 79,31 | 82,70 | 79,05 | 81,22 | 3,27% | 100,00 |
| 08.11.2024 | 80,50 | 80,59 | 78,34 | 78,64 | -2,57% | - |