28,890€
-0,21%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,71 | 28,99 | 28,52 | 28,94 | 0,85% | - |
| 08.05.2025 | 28,28 | 29,13 | 27,91 | 28,69 | 2,24% | - |
| 07.05.2025 | 27,78 | 28,32 | 27,49 | 28,06 | 1,58% | - |
| 06.05.2025 | 28,43 | 28,48 | 27,50 | 27,63 | -2,51% | - |
| 05.05.2025 | 28,04 | 28,79 | 27,69 | 28,34 | 0,25% | - |
| 02.05.2025 | 27,45 | 28,50 | 27,25 | 28,27 | 1,89% | - |
| 30.04.2025 | 27,83 | 27,89 | 27,01 | 27,74 | -0,66% | - |
| 29.04.2025 | 28,30 | 28,79 | 27,50 | 27,93 | -0,96% | - |
| 28.04.2025 | 27,69 | 28,77 | 27,42 | 28,20 | 1,13% | 107,00 |
| 25.04.2025 | 27,84 | 28,49 | 27,15 | 27,89 | 1,00% | - |
| 24.04.2025 | 26,95 | 27,77 | 25,75 | 27,61 | 1,61% | - |
| 23.04.2025 | 27,42 | 28,47 | 26,75 | 27,17 | 2,40% | - |
| 22.04.2025 | 24,86 | 26,59 | 24,86 | 26,54 | 4,39% | - |
| 17.04.2025 | 25,26 | 25,77 | 24,63 | 25,42 | 1,68% | - |
| 16.04.2025 | 25,90 | 26,27 | 24,67 | 25,00 | -5,11% | 3.731,00 |
| 15.04.2025 | 26,04 | 26,64 | 25,70 | 26,35 | 0,98% | - |
| 14.04.2025 | 25,90 | 26,54 | 25,35 | 26,09 | 0,73% | - |
| 11.04.2025 | 25,70 | 26,18 | 24,87 | 25,90 | 1,00% | - |
| 10.04.2025 | 27,24 | 27,33 | 24,82 | 25,64 | -6,37% | - |
| 09.04.2025 | 22,63 | 27,64 | 22,14 | 27,39 | 16,36% | - |
| 08.04.2025 | 24,94 | 25,45 | 23,08 | 23,54 | -2,28% | - |
| 07.04.2025 | 23,62 | 25,68 | 22,80 | 24,09 | -1,81% | 200,00 |
| 04.04.2025 | 25,12 | 25,52 | 23,36 | 24,53 | -3,01% | - |
| 03.04.2025 | 27,50 | 27,50 | 24,74 | 25,30 | -10,77% | - |
| 02.04.2025 | 28,10 | 28,50 | 27,31 | 28,35 | 2,17% | - |
| 01.04.2025 | 27,31 | 27,78 | 26,83 | 27,75 | 1,21% | - |
| 31.03.2025 | 28,00 | 28,03 | 26,50 | 27,41 | -2,14% | - |
| 28.03.2025 | 29,25 | 29,32 | 27,96 | 28,01 | -4,26% | - |
| 27.03.2025 | 29,88 | 30,00 | 29,26 | 29,26 | -2,10% | - |
| 26.03.2025 | 29,66 | 29,98 | 29,58 | 29,89 | 0,72% | - |
| 25.03.2025 | 30,02 | 30,18 | 29,47 | 29,68 | -1,18% | - |
| 24.03.2025 | 29,08 | 30,10 | 29,07 | 30,03 | 3,43% | 28.126,00 |
| 21.03.2025 | 30,04 | 30,06 | 2,02 | 29,04 | -3,20% | - |
| 20.03.2025 | 30,06 | 30,69 | 29,85 | 30,00 | 0,02% | - |
| 19.03.2025 | 29,19 | 30,19 | 29,10 | 29,99 | 2,99% | - |
| 18.03.2025 | 29,66 | 29,78 | 28,98 | 29,12 | -1,93% | - |
| 17.03.2025 | 29,10 | 30,11 | 29,01 | 29,69 | 1,82% | - |
| 14.03.2025 | 27,91 | 29,26 | 27,86 | 29,16 | 4,85% | - |
| 13.03.2025 | 28,68 | 29,00 | 27,61 | 27,82 | -2,41% | - |
| 12.03.2025 | 28,74 | 29,17 | 27,98 | 28,50 | -0,58% | - |
| 11.03.2025 | 29,40 | 29,41 | 28,21 | 28,67 | -2,61% | - |
| 10.03.2025 | 29,70 | 30,42 | 29,13 | 29,44 | -0,34% | - |
| 07.03.2025 | 29,26 | 29,86 | 28,28 | 29,54 | 0,71% | - |
| 06.03.2025 | 30,39 | 30,40 | 29,17 | 29,33 | -3,59% | 108,00 |
| 05.03.2025 | 30,84 | 30,90 | 29,89 | 30,42 | -1,02% | - |
| 04.03.2025 | 31,91 | 31,92 | 30,00 | 30,74 | -3,11% | - |
| 03.03.2025 | 33,53 | 33,87 | 31,72 | 31,72 | -5,31% | - |
| 28.02.2025 | 33,33 | 33,70 | 32,90 | 33,50 | 0,49% | - |
| 27.02.2025 | 33,65 | 34,00 | 33,28 | 33,34 | -0,60% | 292,00 |
| 26.02.2025 | 33,92 | 34,41 | 33,25 | 33,54 | -0,74% | 150,00 |
| 25.02.2025 | 34,75 | 34,78 | 33,44 | 33,79 | -2,80% | - |
| 24.02.2025 | 34,46 | 35,16 | 33,30 | 34,76 | 0,99% | 88,00 |
| 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% | - |