32,610€
-2,22%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |