28,078€
0,44%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,04 | 28,06 | 28,00 | 28,01 | 0,20% | - |
| 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% | - |
| 28.07.2025 | 32,86 | 33,82 | 32,86 | 33,28 | 1,65% | - |
| 25.07.2025 | 31,74 | 32,77 | 31,63 | 32,74 | 3,08% | - |
| 24.07.2025 | 32,95 | 32,98 | 31,76 | 31,76 | -2,43% | - |
| 23.07.2025 | 32,63 | 33,15 | 32,50 | 32,55 | 0,28% | - |
| 22.07.2025 | 31,65 | 32,54 | 31,40 | 32,46 | 2,03% | - |
| 21.07.2025 | 32,03 | 32,29 | 31,73 | 31,81 | -0,60% | - |
| 18.07.2025 | 32,41 | 32,44 | 31,84 | 32,00 | -1,13% | - |
| 17.07.2025 | 32,08 | 32,89 | 32,01 | 32,37 | 0,99% | - |
| 16.07.2025 | 32,40 | 32,85 | 31,59 | 32,05 | -1,38% | - |
| 15.07.2025 | 32,72 | 32,84 | 32,23 | 32,50 | -0,52% | - |
| 14.07.2025 | 32,32 | 32,70 | 31,97 | 32,67 | 0,68% | - |
| 11.07.2025 | 33,13 | 33,18 | 32,44 | 32,45 | -2,29% | - |
| 10.07.2025 | 32,04 | 33,23 | 31,99 | 33,21 | 3,28% | 29,00 |
| 09.07.2025 | 32,00 | 32,32 | 31,95 | 32,16 | 0,47% | - |
| 08.07.2025 | 31,57 | 32,30 | 31,51 | 32,01 | 1,26% | - |
| 07.07.2025 | 31,65 | 31,86 | 30,90 | 31,61 | 0,18% | - |
| 04.07.2025 | 31,67 | 31,67 | 31,52 | 31,55 | -0,91% | - |
| 03.07.2025 | 31,96 | 32,33 | 31,84 | 31,84 | -0,38% | - |
| 02.07.2025 | 31,35 | 32,03 | 31,16 | 31,96 | 2,10% | - |
| 01.07.2025 | 29,13 | 31,50 | 28,96 | 31,31 | 7,22% | - |
| 30.06.2025 | 29,43 | 29,63 | 29,00 | 29,20 | -0,54% | - |
| 27.06.2025 | 28,94 | 29,38 | 28,79 | 29,36 | 1,62% | - |
| 26.06.2025 | 29,04 | 29,21 | 28,09 | 28,89 | -0,58% | - |
| 25.06.2025 | 29,32 | 29,56 | 29,00 | 29,06 | -1,34% | - |
| 24.06.2025 | 28,88 | 29,51 | 28,87 | 29,45 | 2,51% | - |
| 23.06.2025 | 29,28 | 29,61 | 28,03 | 28,73 | -2,00% | - |
| 20.06.2025 | 29,39 | 30,16 | 29,03 | 29,32 | 0,26% | - |
| 19.06.2025 | 29,53 | 29,56 | 29,25 | 29,25 | -1,17% | - |
| 18.06.2025 | 29,20 | 29,94 | 29,16 | 29,59 | 1,24% | - |
| 17.06.2025 | 29,35 | 29,54 | 28,99 | 29,23 | -1,55% | - |
| 16.06.2025 | 27,51 | 29,81 | 27,51 | 29,69 | 8,11% | - |
| 13.06.2025 | 28,32 | 28,56 | 27,29 | 27,46 | -4,10% | - |
| 12.06.2025 | 28,74 | 28,88 | 27,89 | 28,63 | -1,05% | - |
| 11.06.2025 | 29,13 | 29,58 | 28,74 | 28,94 | -1,05% | 4,00 |
| 10.06.2025 | 28,42 | 29,33 | 28,33 | 29,25 | 2,93% | - |
| 09.06.2025 | 27,85 | 28,51 | 27,83 | 28,41 | 1,71% | - |
| 06.06.2025 | 27,46 | 28,14 | 27,44 | 27,94 | 2,00% | - |
| 05.06.2025 | 27,87 | 28,14 | 27,16 | 27,39 | -2,31% | - |
| 04.06.2025 | 28,12 | 28,22 | 27,67 | 28,04 | -0,30% | - |
| 03.06.2025 | 27,20 | 28,34 | 26,95 | 28,12 | 3,26% | - |
| 02.06.2025 | 27,56 | 27,83 | 26,86 | 27,23 | -2,22% | 106,00 |
| 30.05.2025 | 27,99 | 28,10 | 27,48 | 27,85 | -0,22% | - |
| 29.05.2025 | 28,82 | 28,82 | 27,69 | 27,91 | -0,93% | - |