34,515€
-5,27%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,51 | 36,75 | 34,41 | 34,42 | -5,62% | - |
| 20.02.2025 | 36,68 | 36,77 | 36,21 | 36,47 | -0,89% | - |
| 19.02.2025 | 36,44 | 36,89 | 36,21 | 36,80 | 0,97% | - |
| 18.02.2025 | 38,14 | 38,18 | 36,28 | 36,44 | -4,26% | - |
| 17.02.2025 | 37,93 | 38,09 | 37,93 | 38,06 | 0,30% | - |
| 14.02.2025 | 38,50 | 39,31 | 37,83 | 37,95 | -1,67% | - |
| 13.02.2025 | 36,15 | 39,09 | 35,84 | 38,60 | 16,72% | 1.092,00 |
| 12.02.2025 | 33,23 | 33,50 | 32,81 | 33,07 | -0,02% | - |
| 11.02.2025 | 33,26 | 33,51 | 32,82 | 33,08 | -0,79% | 100,00 |
| 10.02.2025 | 33,58 | 33,75 | 32,78 | 33,34 | -0,38% | - |
| 07.02.2025 | 33,48 | 33,57 | 33,07 | 33,47 | 0,83% | - |
| 06.02.2025 | 33,01 | 33,71 | 33,00 | 33,19 | 0,88% | - |
| 05.02.2025 | 33,14 | 33,33 | 32,83 | 32,90 | -1,14% | - |
| 04.02.2025 | 33,21 | 34,03 | 33,00 | 33,28 | 0,26% | - |
| 03.02.2025 | 33,16 | 33,55 | 32,02 | 33,20 | -0,11% | - |
| 31.01.2025 | 33,31 | 33,65 | 32,95 | 33,23 | 0,09% | - |
| 30.01.2025 | 33,05 | 33,58 | 32,80 | 33,20 | 1,65% | - |
| 29.01.2025 | 32,08 | 33,03 | 32,08 | 32,66 | 1,76% | - |
| 28.01.2025 | 32,02 | 32,46 | 31,93 | 32,10 | 0,33% | 5.097,00 |
| 27.01.2025 | 31,19 | 32,17 | 30,79 | 31,99 | 2,07% | - |
| 24.01.2025 | 31,78 | 31,80 | 31,28 | 31,34 | -1,40% | - |
| 23.01.2025 | 31,53 | 32,03 | 31,36 | 31,79 | 0,86% | - |
| 22.01.2025 | 32,04 | 32,16 | 31,50 | 31,52 | -1,59% | - |
| 21.01.2025 | 31,87 | 32,23 | 31,73 | 32,03 | 0,46% | - |
| 20.01.2025 | 32,01 | 32,14 | 31,78 | 31,88 | -0,26% | 6.865,00 |
| 17.01.2025 | 32,25 | 32,80 | 31,91 | 31,96 | -0,65% | - |
| 16.01.2025 | 32,10 | 32,43 | 31,89 | 32,17 | 0,42% | - |
| 15.01.2025 | 32,17 | 32,90 | 31,93 | 32,04 | -0,33% | - |
| 14.01.2025 | 31,65 | 32,15 | 31,16 | 32,14 | 1,59% | - |
| 13.01.2025 | 31,24 | 31,76 | 30,84 | 31,64 | 1,69% | 3.068,00 |
| 10.01.2025 | 31,74 | 32,09 | 31,07 | 31,12 | -1,83% | 20,00 |
| 09.01.2025 | 31,70 | 31,75 | 31,63 | 31,70 | 0,04% | - |
| 08.01.2025 | 32,14 | 32,31 | 31,54 | 31,68 | -1,36% | - |
| 07.01.2025 | 32,63 | 33,08 | 31,99 | 32,12 | -1,71% | - |
| 06.01.2025 | 33,04 | 33,48 | 32,48 | 32,68 | -1,18% | - |
| 03.01.2025 | 32,81 | 33,23 | 32,60 | 33,07 | 0,77% | - |
| 02.01.2025 | 33,70 | 34,04 | 32,70 | 32,81 | -1,46% | 60,00 |
| 30.12.2024 | 33,25 | 33,55 | 33,21 | 33,30 | -0,16% | - |
| 27.12.2024 | 33,48 | 33,85 | 33,19 | 33,36 | 1,21% | 129,00 |
| 23.12.2024 | 32,83 | 33,08 | 32,51 | 32,96 | 0,75% | - |
| 20.12.2024 | 32,22 | 33,39 | 31,75 | 32,71 | 1,41% | 1.640,00 |
| 19.12.2024 | 32,64 | 33,06 | 32,11 | 32,26 | -0,99% | 592,00 |
| 18.12.2024 | 33,71 | 34,15 | 32,57 | 32,58 | -3,37% | 32,00 |
| 17.12.2024 | 33,51 | 34,15 | 33,38 | 33,72 | 0,43% | - |
| 16.12.2024 | 34,50 | 34,89 | 33,41 | 33,57 | -2,78% | - |
| 13.12.2024 | 35,17 | 35,48 | 34,49 | 34,53 | -1,83% | - |
| 12.12.2024 | 35,06 | 35,92 | 34,92 | 35,17 | -0,13% | - |
| 11.12.2024 | 34,69 | 35,31 | 34,43 | 35,22 | 1,53% | - |
| 10.12.2024 | 34,78 | 35,17 | 34,40 | 34,69 | -0,02% | - |
| 09.12.2024 | 34,56 | 35,95 | 34,56 | 34,70 | -0,01% | - |
| 06.12.2024 | 34,88 | 35,73 | 34,68 | 34,70 | -0,34% | - |
| 05.12.2024 | 35,68 | 35,73 | 34,78 | 34,82 | -2,43% | - |
| 04.12.2024 | 35,76 | 36,10 | 35,24 | 35,68 | -0,02% | - |
| 03.12.2024 | 36,52 | 36,53 | 35,05 | 35,69 | -2,09% | 4.650,00 |
| 02.12.2024 | 36,36 | 36,65 | 36,00 | 36,45 | 0,60% | - |
| 29.11.2024 | 35,67 | 36,46 | 35,51 | 36,24 | 1,80% | - |
| 28.11.2024 | 35,46 | 35,63 | 35,43 | 35,60 | 0,65% | - |
| 27.11.2024 | 35,84 | 36,06 | 35,13 | 35,37 | -1,28% | - |
| 26.11.2024 | 36,58 | 36,60 | 35,64 | 35,82 | -1,90% | - |
| 25.11.2024 | 36,27 | 36,61 | 35,90 | 36,52 | 0,60% | - |
| 22.11.2024 | 36,24 | 36,72 | 36,09 | 36,30 | 0,07% | - |
| 21.11.2024 | 35,56 | 36,33 | 35,33 | 36,27 | 1,92% | - |
| 20.11.2024 | 35,29 | 35,62 | 34,79 | 35,59 | 1,17% | - |
| 19.11.2024 | 35,04 | 35,21 | 34,31 | 35,18 | 0,32% | - |
| 18.11.2024 | 35,39 | 35,66 | 34,64 | 35,07 | -0,96% | - |
| 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% | - |