28,995€
-0,70%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,24 | 28,47 | 28,05 | 28,17 | -0,19% | - |
| 27.05.2025 | 27,82 | 28,46 | 27,63 | 28,23 | 1,25% | - |
| 26.05.2025 | 27,72 | 27,90 | 27,71 | 27,88 | 1,11% | - |
| 23.05.2025 | 27,66 | 27,88 | 27,08 | 27,58 | -0,75% | - |
| 22.05.2025 | 27,78 | 27,96 | 27,27 | 27,78 | 0,26% | - |
| 21.05.2025 | 28,89 | 28,91 | 27,60 | 27,71 | -5,00% | - |
| 20.05.2025 | 29,81 | 29,93 | 29,06 | 29,17 | -2,64% | - |
| 19.05.2025 | 30,06 | 30,07 | 29,49 | 29,96 | -1,64% | - |
| 16.05.2025 | 30,62 | 30,77 | 30,28 | 30,46 | -0,93% | - |
| 15.05.2025 | 31,10 | 31,12 | 30,28 | 30,75 | -1,69% | - |
| 14.05.2025 | 31,22 | 31,38 | 30,90 | 31,27 | 0,35% | - |
| 13.05.2025 | 31,08 | 31,39 | 30,97 | 31,17 | -0,23% | - |
| 12.05.2025 | 29,51 | 31,26 | 29,49 | 31,24 | 7,94% | - |
| 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% | - |