28,825€
0,63%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 28,82 | 28,92 | 28,76 | 28,83 | 0,27% | - |
| 13.02.2026 | 28,79 | 29,45 | 28,38 | 28,75 | -0,08% | 45.000,00 |
| 12.02.2026 | 30,74 | 31,33 | 28,59 | 28,77 | -6,03% | - |
| 11.02.2026 | 31,42 | 31,89 | 30,50 | 30,62 | -2,54% | - |
| 10.02.2026 | 31,89 | 32,01 | 30,93 | 31,41 | -1,65% | - |
| 09.02.2026 | 31,66 | 31,98 | 31,18 | 31,94 | 0,71% | - |
| 06.02.2026 | 30,33 | 31,83 | 30,13 | 31,72 | 2,97% | - |
| 05.02.2026 | 31,40 | 31,53 | 29,47 | 30,80 | -1,55% | - |
| 04.02.2026 | 28,94 | 33,23 | 28,82 | 31,29 | 8,42% | 111,00 |
| 03.02.2026 | 28,44 | 29,62 | 28,17 | 28,86 | 1,61% | - |
| 02.02.2026 | 27,94 | 28,74 | 27,92 | 28,40 | 0,37% | - |
| 30.01.2026 | 27,76 | 28,29 | 27,32 | 28,29 | 1,57% | - |
| 29.01.2026 | 27,26 | 27,97 | 26,87 | 27,86 | 1,61% | - |
| 28.01.2026 | 28,02 | 28,36 | 27,40 | 27,41 | -1,30% | - |
| 27.01.2026 | 28,79 | 28,84 | 27,71 | 27,77 | -3,21% | - |
| 26.01.2026 | 28,66 | 28,88 | 28,51 | 28,69 | -0,44% | - |
| 23.01.2026 | 29,36 | 29,42 | 28,73 | 28,82 | -1,42% | - |
| 22.01.2026 | 29,06 | 29,70 | 29,03 | 29,24 | 0,80% | - |
| 21.01.2026 | 28,72 | 29,41 | 28,58 | 29,00 | 1,26% | - |
| 20.01.2026 | 29,61 | 29,62 | 28,35 | 28,64 | -3,81% | - |
| 19.01.2026 | 29,81 | 29,86 | 29,68 | 29,77 | -1,26% | - |
| 16.01.2026 | 29,90 | 30,28 | 29,59 | 30,15 | -1,17% | - |
| 15.01.2026 | 29,58 | 30,56 | 29,49 | 30,51 | 3,24% | - |
| 14.01.2026 | 29,70 | 29,82 | 29,28 | 29,55 | -0,66% | - |
| 13.01.2026 | 29,84 | 30,06 | 29,10 | 29,75 | -0,29% | - |
| 12.01.2026 | 29,36 | 29,87 | 29,09 | 29,84 | 1,08% | - |
| 09.01.2026 | 30,21 | 30,77 | 29,48 | 29,52 | -2,08% | - |
| 08.01.2026 | 29,13 | 30,94 | 29,06 | 30,15 | 3,22% | - |
| 07.01.2026 | 30,53 | 30,64 | 29,20 | 29,21 | -4,61% | - |
| 06.01.2026 | 30,69 | 31,06 | 30,21 | 30,62 | -0,23% | - |
| 05.01.2026 | 31,30 | 31,91 | 30,46 | 30,69 | -1,32% | - |
| 02.01.2026 | 31,07 | 31,27 | 30,79 | 31,10 | -0,86% | - |
| 30.12.2025 | 31,52 | 31,63 | 31,37 | 31,37 | -0,53% | - |
| 29.12.2025 | 32,02 | 32,02 | 31,42 | 31,54 | 0,57% | - |
| 23.12.2025 | 31,85 | 32,06 | 31,33 | 31,36 | -1,83% | - |
| 22.12.2025 | 31,92 | 32,10 | 31,64 | 31,95 | 1,96% | - |
| 19.12.2025 | 31,38 | 32,09 | 31,27 | 31,33 | -0,54% | 3,00 |
| 18.12.2025 | 30,87 | 31,62 | 30,85 | 31,50 | 2,11% | - |
| 17.12.2025 | 31,14 | 31,24 | 30,66 | 30,85 | -1,59% | - |
| 16.12.2025 | 31,64 | 31,89 | 31,27 | 31,35 | -1,62% | - |
| 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% | - |