31,785€
-0,03%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 31,96 | 32,28 | 31,25 | 31,87 | 0,22% | - |
| 12.12.2025 | 31,89 | 32,54 | 31,71 | 31,80 | -0,32% | - |
| 11.12.2025 | 31,57 | 32,20 | 31,49 | 31,90 | 0,31% | - |
| 10.12.2025 | 30,99 | 32,17 | 30,71 | 31,80 | 3,00% | - |
| 09.12.2025 | 30,36 | 30,91 | 30,17 | 30,87 | 1,40% | - |
| 08.12.2025 | 30,98 | 31,28 | 30,38 | 30,45 | -3,24% | - |
| 05.12.2025 | 30,41 | 31,61 | 30,30 | 31,47 | 4,24% | 350,00 |
| 04.12.2025 | 30,50 | 30,60 | 29,90 | 30,19 | -0,77% | - |
| 03.12.2025 | 30,41 | 30,83 | 30,21 | 30,42 | -0,51% | - |
| 02.12.2025 | 30,49 | 30,79 | 30,01 | 30,58 | 0,07% | - |
| 01.12.2025 | 30,22 | 30,84 | 30,05 | 30,56 | 0,44% | - |
| 28.11.2025 | 30,06 | 30,70 | 30,06 | 30,42 | 1,41% | - |
| 27.11.2025 | 30,00 | 30,06 | 29,99 | 30,00 | -0,16% | - |
| 26.11.2025 | 29,58 | 30,16 | 29,48 | 30,05 | 1,73% | - |
| 25.11.2025 | 28,09 | 29,72 | 27,96 | 29,54 | 4,68% | - |
| 24.11.2025 | 28,36 | 28,59 | 28,00 | 28,22 | 0,60% | - |
| 21.11.2025 | 26,31 | 28,51 | 26,16 | 28,05 | 5,19% | - |
| 20.11.2025 | 27,35 | 27,78 | 26,66 | 26,67 | -1,28% | - |
| 19.11.2025 | 27,09 | 27,28 | 26,79 | 27,01 | -0,73% | - |
| 18.11.2025 | 26,71 | 27,49 | 26,41 | 27,21 | 0,86% | - |
| 17.11.2025 | 28,06 | 28,17 | 26,70 | 26,98 | -3,33% | - |
| 14.11.2025 | 28,18 | 28,26 | 27,66 | 27,91 | -1,28% | - |
| 13.11.2025 | 28,67 | 28,85 | 28,19 | 28,27 | -1,32% | - |
| 12.11.2025 | 28,46 | 28,84 | 28,22 | 28,65 | 1,27% | - |
| 11.11.2025 | 28,41 | 28,90 | 28,23 | 28,29 | -0,33% | - |
| 10.11.2025 | 28,45 | 28,76 | 28,27 | 28,38 | 0,11% | - |
| 07.11.2025 | 27,55 | 28,48 | 27,12 | 28,35 | 2,41% | - |
| 06.11.2025 | 27,78 | 28,62 | 27,45 | 27,68 | -1,05% | - |
| 05.11.2025 | 27,71 | 28,30 | 27,54 | 27,98 | 0,50% | - |
| 04.11.2025 | 27,49 | 27,92 | 27,25 | 27,84 | 0,31% | - |
| 03.11.2025 | 27,78 | 27,99 | 27,54 | 27,75 | -0,13% | - |
| 31.10.2025 | 26,57 | 27,83 | 26,41 | 27,79 | 3,32% | - |
| 30.10.2025 | 25,93 | 27,16 | 25,02 | 26,89 | 6,09% | - |
| 29.10.2025 | 27,40 | 27,57 | 24,50 | 25,35 | -6,87% | - |
| 28.10.2025 | 28,20 | 28,35 | 27,15 | 27,22 | -3,53% | - |
| 27.10.2025 | 28,44 | 28,63 | 28,08 | 28,22 | -0,19% | - |
| 24.10.2025 | 28,57 | 28,67 | 28,20 | 28,27 | -1,71% | - |
| 23.10.2025 | 28,26 | 28,93 | 28,21 | 28,76 | 1,85% | - |
| 22.10.2025 | 28,37 | 28,45 | 28,06 | 28,24 | -0,35% | - |
| 21.10.2025 | 27,40 | 28,34 | 27,35 | 28,34 | 3,54% | - |
| 20.10.2025 | 27,18 | 27,85 | 27,15 | 27,37 | 0,93% | - |
| 17.10.2025 | 26,82 | 27,33 | 26,62 | 27,12 | 0,54% | - |
| 16.10.2025 | 27,64 | 27,78 | 26,87 | 26,97 | -2,71% | - |
| 15.10.2025 | 28,04 | 28,20 | 27,62 | 27,72 | -0,84% | - |
| 14.10.2025 | 27,07 | 28,45 | 26,96 | 27,96 | 2,34% | - |
| 13.10.2025 | 27,88 | 28,22 | 27,00 | 27,32 | 0,89% | - |
| 10.10.2025 | 28,08 | 28,17 | 26,92 | 27,08 | -3,57% | - |
| 09.10.2025 | 27,75 | 28,37 | 27,73 | 28,08 | 1,82% | - |
| 08.10.2025 | 28,53 | 28,58 | 27,54 | 27,58 | -3,14% | - |
| 07.10.2025 | 29,00 | 29,16 | 28,28 | 28,47 | -1,79% | - |
| 06.10.2025 | 29,08 | 29,35 | 28,88 | 28,99 | 0,40% | - |
| 03.10.2025 | 29,71 | 29,88 | 28,61 | 28,88 | -2,61% | - |
| 02.10.2025 | 29,55 | 30,33 | 29,22 | 29,65 | 0,24% | - |
| 01.10.2025 | 29,21 | 29,68 | 29,06 | 29,58 | 0,75% | - |
| 30.09.2025 | 31,11 | 31,20 | 29,15 | 29,36 | -5,87% | - |
| 29.09.2025 | 30,38 | 31,40 | 30,38 | 31,19 | 2,87% | 15,00 |
| 26.09.2025 | 29,52 | 30,62 | 29,50 | 30,32 | 2,90% | - |
| 25.09.2025 | 29,45 | 29,74 | 29,23 | 29,47 | 1,01% | - |
| 24.09.2025 | 29,51 | 29,73 | 29,05 | 29,17 | -0,61% | - |
| 23.09.2025 | 29,32 | 29,85 | 29,26 | 29,35 | -0,29% | - |
| 22.09.2025 | 30,46 | 30,46 | 29,23 | 29,44 | -3,63% | - |
| 19.09.2025 | 30,52 | 31,05 | 30,41 | 30,55 | 0,39% | - |
| 18.09.2025 | 30,05 | 30,50 | 29,91 | 30,43 | 2,10% | - |
| 17.09.2025 | 29,82 | 30,30 | 29,36 | 29,80 | 0,19% | - |
| 16.09.2025 | 30,36 | 30,50 | 29,50 | 29,74 | -1,72% | - |
| 15.09.2025 | 29,48 | 30,81 | 29,42 | 30,27 | 3,16% | - |
| 12.09.2025 | 30,14 | 30,25 | 29,32 | 29,34 | -2,71% | - |
| 11.09.2025 | 30,75 | 30,91 | 30,11 | 30,16 | -1,66% | - |
| 10.09.2025 | 30,82 | 31,01 | 30,62 | 30,67 | -0,24% | - |
| 09.09.2025 | 30,76 | 31,07 | 30,54 | 30,74 | 0,05% | - |
| 08.09.2025 | 31,34 | 31,41 | 30,53 | 30,73 | -1,46% | - |
| 05.09.2025 | 31,78 | 32,49 | 30,99 | 31,18 | -1,99% | - |
| 04.09.2025 | 32,73 | 33,13 | 31,74 | 31,81 | -2,44% | - |
| 03.09.2025 | 33,44 | 33,62 | 32,61 | 32,61 | -2,22% | - |
| 02.09.2025 | 33,89 | 33,93 | 32,92 | 33,35 | -1,26% | - |
| 01.09.2025 | 33,85 | 33,96 | 33,76 | 33,78 | -0,57% | - |
| 29.08.2025 | 33,84 | 34,07 | 33,60 | 33,97 | 0,18% | - |
| 28.08.2025 | 34,08 | 34,63 | 33,69 | 33,91 | -0,72% | - |
| 27.08.2025 | 33,16 | 34,29 | 33,05 | 34,16 | 3,93% | - |
| 26.08.2025 | 32,74 | 33,17 | 32,68 | 32,87 | 0,10% | - |
| 25.08.2025 | 32,51 | 32,87 | 32,27 | 32,83 | 1,11% | - |
| 22.08.2025 | 31,25 | 32,54 | 31,12 | 32,47 | 4,12% | - |
| 21.08.2025 | 31,18 | 31,49 | 30,88 | 31,19 | 0,11% | - |
| 20.08.2025 | 31,34 | 31,43 | 31,00 | 31,16 | -1,14% | - |
| 19.08.2025 | 30,97 | 31,65 | 30,91 | 31,52 | 1,61% | - |
| 18.08.2025 | 30,72 | 31,13 | 30,64 | 31,02 | 1,03% | - |
| 15.08.2025 | 31,22 | 31,37 | 30,68 | 30,70 | -1,66% | - |
| 14.08.2025 | 31,09 | 31,26 | 30,67 | 31,22 | 0,19% | - |
| 13.08.2025 | 30,29 | 31,25 | 30,12 | 31,16 | 2,75% | - |
| 12.08.2025 | 29,59 | 30,51 | 29,57 | 30,33 | 2,37% | - |
| 11.08.2025 | 29,33 | 29,76 | 29,27 | 29,62 | 0,89% | - |
| 08.08.2025 | 29,83 | 29,97 | 29,07 | 29,36 | -1,45% | - |
| 07.08.2025 | 30,12 | 30,45 | 29,44 | 29,80 | -1,01% | - |
| 06.08.2025 | 30,31 | 30,36 | 29,94 | 30,10 | -0,40% | - |
| 05.08.2025 | 30,81 | 30,96 | 29,62 | 30,22 | -1,64% | - |
| 04.08.2025 | 31,01 | 31,50 | 30,31 | 30,73 | -0,61% | - |
| 01.08.2025 | 31,73 | 31,73 | 30,25 | 30,92 | -3,29% | - |
| 31.07.2025 | 33,31 | 33,38 | 31,04 | 31,97 | -3,71% | - |
| 30.07.2025 | 32,09 | 33,48 | 32,05 | 33,20 | 2,52% | - |
| 29.07.2025 | 33,36 | 33,80 | 32,00 | 32,38 | -2,69% | - |