77,600€
-2,00%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,40 | 79,52 | 77,18 | 77,46 | -2,17% | - |
| 08.09.2026 | 78,55 | 79,68 | 77,83 | 79,18 | 0,68% | - |
| 07.09.2026 | 78,76 | 78,86 | 78,46 | 78,65 | -0,19% | - |
| 04.09.2026 | 78,78 | 79,71 | 78,49 | 78,80 | 0,08% | - |
| 03.09.2026 | 78,94 | 79,10 | 77,27 | 78,74 | -0,31% | - |
| 02.09.2026 | 78,15 | 80,09 | 78,04 | 78,98 | 1,02% | - |
| 01.09.2026 | 79,42 | 79,57 | 77,26 | 78,18 | -0,50% | 720,00 |
| 31.08.2026 | 82,01 | 82,21 | 78,23 | 78,58 | -4,43% | - |
| 28.08.2026 | 80,68 | 82,84 | 80,35 | 82,22 | 2,31% | - |
| 27.08.2026 | 84,07 | 84,17 | 80,27 | 80,36 | -3,63% | - |
| 26.08.2026 | 84,58 | 84,84 | 83,29 | 83,39 | -1,40% | - |
| 25.08.2026 | 85,44 | 85,63 | 84,07 | 84,57 | -0,80% | - |
| 24.08.2026 | 85,70 | 86,98 | 84,86 | 85,25 | -0,77% | - |
| 21.08.2026 | 85,22 | 86,75 | 85,22 | 85,91 | 0,64% | - |
| 20.08.2026 | 85,78 | 86,29 | 83,19 | 85,36 | -0,42% | - |
| 19.08.2026 | 87,25 | 87,67 | 84,50 | 85,72 | -2,18% | - |
| 18.08.2026 | 88,59 | 89,54 | 87,48 | 87,63 | -1,28% | - |
| 17.08.2026 | 88,66 | 88,99 | 87,30 | 88,77 | 0,17% | - |
| 14.08.2026 | 88,54 | 88,97 | 87,71 | 88,62 | -0,21% | - |
| 13.08.2026 | 89,45 | 89,81 | 87,91 | 88,81 | -0,63% | - |
| 12.08.2026 | 90,67 | 93,40 | 89,29 | 89,38 | -1,53% | - |
| 11.08.2026 | 88,85 | 90,84 | 88,51 | 90,76 | 2,20% | - |
| 10.08.2026 | 88,91 | 89,08 | 87,75 | 88,81 | 0,13% | - |
| 07.08.2026 | 88,07 | 89,30 | 86,45 | 88,69 | 0,71% | - |
| 06.08.2026 | 88,09 | 89,01 | 87,20 | 88,07 | 0,63% | - |
| 05.08.2026 | 88,89 | 94,37 | 87,39 | 87,52 | 3,84% | - |
| 04.08.2026 | 85,72 | 85,94 | 84,09 | 84,28 | -1,36% | - |
| 03.08.2026 | 86,61 | 87,22 | 84,48 | 85,44 | -0,77% | - |
| 31.07.2026 | 87,97 | 88,00 | 84,86 | 86,10 | -1,41% | - |
| 30.07.2026 | 86,68 | 87,83 | 86,19 | 87,34 | 0,98% | - |
| 29.07.2026 | 86,75 | 87,26 | 85,71 | 86,49 | -0,49% | - |
| 28.07.2026 | 87,40 | 88,18 | 86,60 | 86,92 | -0,88% | - |
| 27.07.2026 | 85,75 | 88,62 | 85,64 | 87,69 | 2,87% | - |
| 24.07.2026 | 84,98 | 86,30 | 84,77 | 85,25 | 0,23% | - |
| 23.07.2026 | 81,98 | 85,74 | 81,73 | 85,05 | 2,85% | - |
| 22.07.2026 | 82,86 | 83,49 | 82,28 | 82,70 | -0,36% | - |
| 21.07.2026 | 84,22 | 84,29 | 82,84 | 82,99 | -0,92% | - |
| 20.07.2026 | 84,45 | 85,51 | 83,54 | 83,76 | -0,83% | - |
| 17.07.2026 | 85,03 | 85,46 | 83,85 | 84,46 | -1,50% | - |
| 16.07.2026 | 84,64 | 86,59 | 84,35 | 85,75 | 1,41% | 340,00 |
| 15.07.2026 | 84,05 | 84,99 | 83,76 | 84,55 | 0,56% | - |
| 14.07.2026 | 85,33 | 85,51 | 83,22 | 84,08 | -1,48% | - |
| 13.07.2026 | 86,99 | 87,93 | 85,04 | 85,35 | -2,32% | - |
| 10.07.2026 | 86,25 | 88,05 | 86,12 | 87,38 | 1,04% | - |
| 09.07.2026 | 85,99 | 86,75 | 84,87 | 86,48 | 0,90% | - |
| 08.07.2026 | 84,26 | 86,13 | 83,51 | 85,71 | 1,65% | - |
| 07.07.2026 | 83,65 | 85,50 | 83,49 | 84,31 | 0,60% | - |
| 06.07.2026 | 84,21 | 84,52 | 81,68 | 83,81 | -0,56% | - |
| 03.07.2026 | 84,10 | 84,33 | 83,94 | 84,28 | 0,43% | - |
| 02.07.2026 | 84,43 | 85,81 | 82,96 | 83,92 | -0,65% | - |
| 01.07.2026 | 84,90 | 85,73 | 84,11 | 84,47 | -0,61% | - |
| 30.06.2026 | 87,47 | 87,47 | 84,75 | 84,98 | -2,36% | - |
| 29.06.2026 | 89,09 | 89,24 | 86,84 | 87,04 | -1,12% | - |
| 26.06.2026 | 86,72 | 89,05 | 86,44 | 88,02 | 0,72% | - |
| 25.06.2026 | 91,81 | 92,19 | 86,59 | 87,39 | -4,44% | - |
| 24.06.2026 | 91,84 | 93,51 | 91,22 | 91,45 | -0,08% | - |
| 23.06.2026 | 89,86 | 92,54 | 89,06 | 91,52 | 0,89% | - |
| 22.06.2026 | 91,87 | 92,38 | 90,21 | 90,72 | -0,74% | - |
| 19.06.2026 | 91,92 | 92,05 | 91,39 | 91,39 | -0,70% | - |
| 18.06.2026 | 89,58 | 93,03 | 89,48 | 92,03 | 3,37% | - |
| 17.06.2026 | 89,45 | 90,70 | 88,75 | 89,03 | -0,34% | - |
| 16.06.2026 | 91,37 | 92,03 | 89,21 | 89,34 | -2,31% | - |
| 15.06.2026 | 93,55 | 95,09 | 91,12 | 91,45 | -1,36% | - |
| 12.06.2026 | 93,18 | 96,03 | 92,37 | 92,71 | -0,42% | - |
| 11.06.2026 | 91,55 | 93,30 | 90,42 | 93,10 | 2,08% | - |
| 10.06.2026 | 92,75 | 93,54 | 90,96 | 91,20 | -2,05% | - |
| 09.06.2026 | 91,10 | 95,16 | 90,71 | 93,11 | 2,42% | - |
| 08.06.2026 | 90,18 | 91,80 | 89,57 | 90,91 | 0,30% | - |
| 05.06.2026 | 88,74 | 91,89 | 88,53 | 90,63 | 1,58% | - |
| 04.06.2026 | 90,03 | 91,29 | 88,93 | 89,22 | -1,39% | - |
| 03.06.2026 | 89,98 | 91,63 | 88,41 | 90,48 | 0,61% | - |
| 02.06.2026 | 91,27 | 91,41 | 89,50 | 89,94 | -1,81% | - |
| 01.06.2026 | 87,14 | 92,70 | 86,96 | 91,59 | 5,52% | - |
| 29.05.2026 | 87,31 | 87,88 | 86,50 | 86,80 | -0,44% | - |
| 28.05.2026 | 87,17 | 88,17 | 85,56 | 87,18 | 0,14% | - |
| 27.05.2026 | 84,11 | 87,66 | 84,03 | 87,06 | 3,43% | 663,00 |
| 26.05.2026 | 84,10 | 84,92 | 83,56 | 84,17 | -0,15% | - |
| 25.05.2026 | 84,32 | 84,44 | 84,19 | 84,30 | 0,61% | - |
| 22.05.2026 | 85,06 | 85,45 | 83,23 | 83,79 | -1,14% | - |
| 21.05.2026 | 84,34 | 84,86 | 82,65 | 84,76 | 0,50% | - |
| 20.05.2026 | 81,74 | 85,64 | 80,63 | 84,34 | 3,23% | - |
| 19.05.2026 | 81,79 | 82,63 | 81,27 | 81,70 | -0,34% | - |
| 18.05.2026 | 81,37 | 84,13 | 81,04 | 81,98 | -0,15% | - |
| 15.05.2026 | 81,44 | 82,68 | 81,09 | 82,10 | 0,41% | - |
| 14.05.2026 | 82,30 | 83,83 | 81,44 | 81,77 | -0,48% | - |
| 13.05.2026 | 83,06 | 83,83 | 80,77 | 82,16 | -0,81% | 4.100,00 |
| 12.05.2026 | 84,28 | 85,42 | 82,72 | 82,83 | -1,84% | - |
| 11.05.2026 | 86,94 | 87,40 | 83,27 | 84,38 | -2,91% | - |
| 08.05.2026 | 91,08 | 91,23 | 84,61 | 86,91 | -4,53% | - |
| 07.05.2026 | 91,65 | 92,10 | 89,86 | 91,03 | -0,50% | - |
| 06.05.2026 | 90,89 | 93,29 | 90,73 | 91,49 | 0,72% | - |
| 05.05.2026 | 88,74 | 91,29 | 88,35 | 90,84 | 2,67% | - |
| 04.05.2026 | 90,44 | 90,90 | 87,67 | 88,47 | -3,07% | - |
| 30.04.2026 | 89,05 | 91,78 | 88,69 | 91,27 | 2,19% | 3.750,00 |
| 29.04.2026 | 91,00 | 91,01 | 89,09 | 89,31 | -1,54% | - |
| 28.04.2026 | 90,03 | 91,53 | 89,20 | 90,71 | 0,74% | - |
| 27.04.2026 | 90,07 | 90,82 | 89,33 | 90,04 | -0,04% | - |
| 24.04.2026 | 90,40 | 91,22 | 89,50 | 90,08 | -0,33% | - |
| 23.04.2026 | 90,72 | 91,36 | 88,33 | 90,38 | -0,49% | - |
| 22.04.2026 | 92,12 | 92,53 | 89,93 | 90,82 | -1,09% | - |