35,565€
-0,82%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 35,41 | 35,64 | 34,95 | 35,41 | -0,73% | - |
| 14.11.2024 | 35,96 | 36,54 | 35,59 | 35,67 | -0,80% | - |
| 13.11.2024 | 34,34 | 36,15 | 34,31 | 35,96 | 3,95% | 36,00 |
| 12.11.2024 | 34,50 | 34,79 | 33,73 | 34,59 | 0,42% | - |
| 11.11.2024 | 34,28 | 34,95 | 34,13 | 34,45 | 0,66% | - |
| 08.11.2024 | 34,96 | 35,01 | 33,95 | 34,22 | -1,85% | - |
| 07.11.2024 | 34,90 | 35,52 | 34,69 | 34,87 | -0,02% | - |
| 06.11.2024 | 34,48 | 35,79 | 34,48 | 34,87 | 5,17% | - |
| 05.11.2024 | 33,35 | 33,62 | 32,60 | 33,16 | -0,89% | - |
| 04.11.2024 | 33,42 | 34,26 | 33,23 | 33,46 | -0,46% | - |
| 01.11.2024 | 33,95 | 34,91 | 33,57 | 33,61 | -1,31% | - |
| 31.10.2024 | 35,47 | 37,03 | 33,41 | 34,06 | -6,06% | - |
| 30.10.2024 | 38,37 | 38,82 | 35,69 | 36,25 | -5,66% | - |
| 29.10.2024 | 38,58 | 39,43 | 38,19 | 38,43 | -0,37% | - |
| 28.10.2024 | 37,52 | 38,72 | 37,34 | 38,57 | 3,16% | - |
| 25.10.2024 | 37,07 | 37,71 | 37,02 | 37,39 | 0,98% | - |
| 24.10.2024 | 36,67 | 37,20 | 36,56 | 37,03 | 0,76% | - |
| 23.10.2024 | 37,21 | 37,48 | 36,73 | 36,75 | -2,10% | - |
| 22.10.2024 | 37,21 | 37,57 | 37,04 | 37,54 | 0,27% | - |
| 21.10.2024 | 37,89 | 37,99 | 37,12 | 37,43 | -1,28% | - |
| 18.10.2024 | 37,41 | 38,15 | 37,38 | 37,92 | 1,19% | - |
| 17.10.2024 | 36,72 | 37,49 | 36,63 | 37,47 | 1,97% | - |
| 16.10.2024 | 36,14 | 36,81 | 36,12 | 36,75 | 1,55% | - |
| 15.10.2024 | 36,98 | 36,99 | 36,14 | 36,19 | -1,95% | - |
| 14.10.2024 | 36,28 | 36,96 | 34,80 | 36,91 | 1,76% | 186,00 |
| 11.10.2024 | 36,19 | 36,76 | 36,09 | 36,27 | 0,15% | - |
| 10.10.2024 | 36,69 | 36,89 | 36,12 | 36,21 | -1,44% | - |
| 09.10.2024 | 36,06 | 36,85 | 36,06 | 36,74 | 1,31% | - |
| 08.10.2024 | 37,48 | 37,48 | 35,03 | 36,27 | -3,13% | - |
| 07.10.2024 | 36,90 | 37,90 | 36,67 | 37,44 | 1,66% | - |
| 04.10.2024 | 35,99 | 36,86 | 35,95 | 36,83 | 2,41% | - |
| 03.10.2024 | 35,84 | 36,00 | 35,01 | 35,97 | 0,27% | - |
| 02.10.2024 | 34,79 | 35,99 | 34,72 | 35,87 | 2,77% | - |
| 01.10.2024 | 35,06 | 35,39 | 34,33 | 34,90 | -0,61% | - |
| 30.09.2024 | 35,65 | 36,09 | 34,92 | 35,12 | -1,06% | - |
| 27.09.2024 | 34,87 | 35,91 | 34,48 | 35,49 | 3,58% | - |
| 26.09.2024 | 33,46 | 34,61 | 33,43 | 34,27 | 2,54% | - |
| 25.09.2024 | 33,25 | 34,01 | 33,15 | 33,42 | 0,01% | - |
| 24.09.2024 | 33,14 | 34,38 | 33,12 | 33,41 | 0,77% | 80,00 |
| 23.09.2024 | 33,47 | 33,78 | 32,84 | 33,16 | -0,81% | - |
| 20.09.2024 | 33,79 | 33,86 | 32,96 | 33,43 | -1,14% | - |
| 19.09.2024 | 33,44 | 34,27 | 33,39 | 33,82 | 1,59% | - |
| 18.09.2024 | 33,50 | 33,94 | 33,10 | 33,29 | -0,55% | - |
| 17.09.2024 | 32,73 | 33,49 | 32,72 | 33,47 | 2,20% | - |
| 16.09.2024 | 32,89 | 33,12 | 32,27 | 32,75 | -0,69% | - |
| 13.09.2024 | 32,38 | 33,64 | 32,37 | 32,98 | 1,67% | 592,00 |
| 12.09.2024 | 32,19 | 32,62 | 31,72 | 32,43 | 1,01% | - |
| 11.09.2024 | 31,42 | 32,19 | 31,05 | 32,11 | 1,53% | - |
| 10.09.2024 | 31,63 | 31,84 | 31,30 | 31,63 | -0,17% | - |
| 09.09.2024 | 31,68 | 32,28 | 31,66 | 31,68 | 0,28% | - |
| 06.09.2024 | 32,24 | 32,50 | 31,49 | 31,59 | -2,07% | - |
| 05.09.2024 | 33,02 | 33,23 | 32,00 | 32,26 | -2,38% | - |
| 04.09.2024 | 32,70 | 33,67 | 32,49 | 33,04 | 0,55% | - |
| 03.09.2024 | 34,46 | 34,46 | 32,65 | 32,86 | -4,48% | - |
| 02.09.2024 | 34,02 | 34,64 | 33,88 | 34,41 | 1,18% | - |
| 30.08.2024 | 33,80 | 34,15 | 33,31 | 34,01 | 0,89% | - |
| 29.08.2024 | 33,36 | 34,18 | 33,35 | 33,71 | 1,09% | - |
| 28.08.2024 | 34,11 | 34,32 | 32,83 | 33,34 | -1,92% | 840,00 |
| 27.08.2024 | 34,05 | 34,19 | 33,70 | 34,00 | -0,29% | 275,00 |
| 26.08.2024 | 34,81 | 35,19 | 33,85 | 34,09 | -2,00% | - |
| 23.08.2024 | 34,89 | 35,16 | 34,51 | 34,79 | -0,95% | 114,00 |
| 22.08.2024 | 35,44 | 35,70 | 34,86 | 35,13 | -0,82% | - |
| 21.08.2024 | 35,46 | 35,99 | 35,40 | 35,42 | 0,01% | - |
| 20.08.2024 | 36,15 | 36,28 | 35,33 | 35,41 | -2,06% | - |
| 19.08.2024 | 35,20 | 36,17 | 35,18 | 36,16 | 2,46% | - |
| 16.08.2024 | 35,76 | 36,03 | 35,23 | 35,29 | -1,27% | 4,00 |
| 15.08.2024 | 34,67 | 35,96 | 34,60 | 35,74 | 3,38% | - |
| 14.08.2024 | 34,75 | 34,96 | 34,06 | 34,57 | -0,37% | - |
| 13.08.2024 | 34,13 | 35,02 | 34,04 | 34,70 | 1,73% | - |
| 12.08.2024 | 34,01 | 34,65 | 33,93 | 34,11 | 0,32% | - |
| 09.08.2024 | 34,34 | 34,75 | 33,94 | 34,00 | -1,02% | - |
| 08.08.2024 | 33,28 | 34,83 | 33,26 | 34,35 | 2,87% | - |
| 07.08.2024 | 33,27 | 34,42 | 33,05 | 33,39 | 3,09% | - |
| 06.08.2024 | 31,63 | 32,89 | 31,30 | 32,39 | 4,09% | - |
| 05.08.2024 | 32,10 | 32,15 | 29,89 | 31,12 | -4,27% | - |
| 02.08.2024 | 34,24 | 34,35 | 32,08 | 32,51 | -6,06% | 2.480,00 |
| 01.08.2024 | 38,26 | 38,84 | 33,94 | 34,61 | -12,85% | 1.000,00 |
| 31.07.2024 | 39,53 | 40,54 | 39,44 | 39,71 | 0,34% | - |
| 30.07.2024 | 39,54 | 40,26 | 39,43 | 39,57 | 0,11% | - |
| 29.07.2024 | 38,67 | 39,88 | 37,74 | 39,53 | 2,60% | - |
| 26.07.2024 | 38,29 | 38,90 | 38,07 | 38,53 | 0,85% | - |
| 25.07.2024 | 39,13 | 39,45 | 38,18 | 38,21 | -2,41% | - |
| 24.07.2024 | 40,26 | 40,31 | 39,11 | 39,15 | -2,96% | - |
| 23.07.2024 | 40,15 | 40,46 | 39,91 | 40,34 | 0,36% | - |
| 22.07.2024 | 41,68 | 41,85 | 40,06 | 40,20 | -3,61% | 18,00 |
| 19.07.2024 | 41,63 | 41,88 | 41,05 | 41,70 | 0,31% | - |
| 18.07.2024 | 42,32 | 42,98 | 41,53 | 41,58 | -1,57% | - |
| 17.07.2024 | 42,88 | 43,21 | 42,14 | 42,24 | -1,58% | - |
| 16.07.2024 | 42,42 | 43,11 | 42,27 | 42,92 | 1,33% | - |
| 15.07.2024 | 42,42 | 42,56 | 42,00 | 42,36 | 0,14% | - |
| 12.07.2024 | 42,24 | 42,68 | 42,09 | 42,30 | 0,27% | - |
| 11.07.2024 | 40,52 | 42,41 | 40,36 | 42,18 | 4,01% | - |
| 10.07.2024 | 40,41 | 40,65 | 40,15 | 40,55 | 0,27% | - |
| 09.07.2024 | 40,39 | 40,96 | 40,12 | 40,44 | 0,21% | - |
| 08.07.2024 | 39,66 | 40,39 | 39,65 | 40,36 | 1,67% | - |
| 05.07.2024 | 40,24 | 40,34 | 39,35 | 39,70 | -1,39% | - |
| 04.07.2024 | 40,12 | 40,42 | 40,10 | 40,25 | 0,31% | - |
| 03.07.2024 | 39,38 | 40,71 | 39,34 | 40,13 | 1,88% | - |
| 02.07.2024 | 39,82 | 40,07 | 39,32 | 39,39 | -1,29% | 100,00 |
| 01.07.2024 | 41,84 | 41,84 | 39,67 | 39,90 | -3,84% | - |