82,505€
0,22%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,09 | 83,14 | 80,88 | 82,45 | -0,43% | - |
| 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% | - |
| 07.11.2024 | 80,75 | 82,41 | 78,75 | 80,72 | 1,52% | - |
| 06.11.2024 | 79,85 | 82,11 | 79,17 | 79,51 | 0,13% | - |
| 05.11.2024 | 85,89 | 86,17 | 78,69 | 79,40 | -9,75% | - |
| 04.11.2024 | 88,22 | 88,73 | 87,17 | 87,98 | -0,25% | - |
| 01.11.2024 | 88,55 | 89,79 | 87,92 | 88,20 | -0,70% | - |
| 31.10.2024 | 89,99 | 90,39 | 88,18 | 88,82 | -1,67% | - |
| 30.10.2024 | 90,35 | 91,73 | 89,69 | 90,33 | -1,75% | 152,00 |
| 29.10.2024 | 90,81 | 93,57 | 90,78 | 91,94 | 0,71% | - |
| 28.10.2024 | 91,30 | 91,92 | 90,76 | 91,29 | 0,57% | - |
| 25.10.2024 | 91,46 | 91,85 | 90,41 | 90,78 | 0,40% | - |
| 24.10.2024 | 90,86 | 92,07 | 89,75 | 90,41 | -0,15% | - |
| 23.10.2024 | 92,60 | 92,64 | 90,33 | 90,55 | -1,65% | - |
| 22.10.2024 | 91,25 | 92,40 | 89,80 | 92,07 | 1,17% | - |
| 21.10.2024 | 90,38 | 91,47 | 89,64 | 91,00 | -0,57% | - |
| 18.10.2024 | 93,60 | 93,72 | 90,98 | 91,53 | 1,17% | - |
| 17.10.2024 | 91,94 | 92,92 | 89,56 | 90,47 | -1,93% | 1.958,00 |
| 16.10.2024 | 91,17 | 93,29 | 91,06 | 92,26 | 1,19% | - |
| 15.10.2024 | 95,11 | 95,58 | 90,87 | 91,17 | -4,34% | - |
| 14.10.2024 | 95,56 | 96,12 | 93,47 | 95,31 | -0,47% | - |
| 11.10.2024 | 94,81 | 97,28 | 94,54 | 95,76 | 0,98% | - |
| 10.10.2024 | 95,12 | 96,08 | 93,95 | 94,84 | -0,41% | - |
| 09.10.2024 | 93,23 | 95,90 | 92,73 | 95,23 | 1,67% | - |
| 08.10.2024 | 93,98 | 95,62 | 88,47 | 93,67 | -3,41% | 3,00 |
| 07.10.2024 | 96,29 | 100,00 | 95,87 | 96,98 | 0,94% | - |
| 04.10.2024 | 93,53 | 97,34 | 93,43 | 96,07 | 2,78% | 25,00 |
| 03.10.2024 | 92,48 | 93,55 | 89,56 | 93,48 | 1,16% | - |
| 02.10.2024 | 89,42 | 92,61 | 89,34 | 92,40 | 2,81% | 30,00 |
| 01.10.2024 | 85,96 | 90,19 | 85,67 | 89,88 | 4,31% | - |
| 30.09.2024 | 88,13 | 91,13 | 85,57 | 86,17 | -1,44% | 108,00 |
| 27.09.2024 | 82,96 | 87,64 | 82,76 | 87,43 | 7,41% | - |
| 26.09.2024 | 75,81 | 81,99 | 75,81 | 81,40 | 7,58% | 1.140,00 |
| 25.09.2024 | 75,06 | 76,23 | 73,99 | 75,66 | 0,46% | - |
| 24.09.2024 | 72,55 | 77,39 | 72,51 | 75,31 | 4,36% | - |
| 23.09.2024 | 71,53 | 72,60 | 71,33 | 72,17 | 1,07% | - |
| 20.09.2024 | 71,79 | 71,91 | 70,42 | 71,40 | -0,61% | - |
| 19.09.2024 | 71,11 | 72,76 | 71,07 | 71,84 | 1,25% | - |
| 18.09.2024 | 72,04 | 72,26 | 70,45 | 70,95 | -1,46% | - |
| 17.09.2024 | 70,93 | 72,85 | 70,78 | 72,00 | 1,49% | - |
| 16.09.2024 | 70,69 | 71,49 | 70,32 | 70,94 | 0,15% | - |
| 13.09.2024 | 68,79 | 71,59 | 68,76 | 70,83 | 2,79% | - |
| 12.09.2024 | 68,93 | 69,30 | 67,85 | 68,91 | 0,20% | - |
| 11.09.2024 | 67,91 | 68,92 | 67,62 | 68,77 | 0,64% | - |
| 10.09.2024 | 69,54 | 70,25 | 67,88 | 68,34 | -1,93% | - |
| 09.09.2024 | 69,46 | 70,30 | 69,13 | 69,68 | 0,70% | - |
| 06.09.2024 | 69,41 | 70,55 | 68,89 | 69,20 | -0,36% | - |
| 05.09.2024 | 69,45 | 70,04 | 68,69 | 69,45 | -0,13% | - |
| 04.09.2024 | 68,35 | 70,47 | 68,13 | 69,54 | 1,26% | - |
| 03.09.2024 | 69,42 | 70,32 | 68,56 | 68,67 | -1,15% | - |
| 02.09.2024 | 69,51 | 69,51 | 69,29 | 69,47 | -0,12% | - |
| 30.08.2024 | 67,98 | 69,77 | 67,98 | 69,56 | 2,15% | - |
| 29.08.2024 | 67,80 | 69,04 | 67,69 | 68,09 | 0,47% | - |