27,190€
1,12%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 26,95 | 27,31 | 26,89 | 27,16 | 0,97% | - |
| 05.10.2026 | 27,25 | 27,68 | 26,79 | 26,90 | -0,65% | - |
| 02.10.2026 | 27,19 | 27,28 | 26,60 | 27,07 | 0,02% | - |
| 01.10.2026 | 27,53 | 27,73 | 26,81 | 27,07 | -1,26% | - |
| 30.09.2026 | 27,96 | 27,97 | 27,35 | 27,41 | -1,33% | - |
| 29.09.2026 | 28,13 | 28,39 | 27,70 | 27,78 | -0,89% | 3.500,00 |
| 28.09.2026 | 28,74 | 28,94 | 27,91 | 28,03 | -1,96% | - |
| 25.09.2026 | 29,65 | 30,25 | 28,32 | 28,59 | -3,43% | - |
| 24.09.2026 | 30,00 | 30,45 | 29,43 | 29,61 | -10,95% | - |
| 23.09.2026 | 34,08 | 34,15 | 33,07 | 33,25 | -2,18% | - |
| 22.09.2026 | 33,78 | 34,42 | 33,60 | 33,99 | 0,59% | - |
| 21.09.2026 | 33,09 | 33,83 | 32,72 | 33,79 | 2,61% | - |
| 18.09.2026 | 33,46 | 33,57 | 32,67 | 32,93 | -1,33% | - |
| 17.09.2026 | 33,69 | 33,96 | 33,27 | 33,37 | -0,31% | - |
| 16.09.2026 | 34,05 | 34,28 | 33,27 | 33,48 | -1,44% | - |
| 15.09.2026 | 34,45 | 34,66 | 33,96 | 33,97 | -1,55% | - |
| 14.09.2026 | 34,32 | 34,69 | 34,26 | 34,50 | 0,25% | - |
| 11.09.2026 | 35,21 | 35,46 | 34,42 | 34,42 | -1,87% | - |
| 10.09.2026 | 35,02 | 35,37 | 34,80 | 35,07 | 0,33% | - |
| 09.09.2026 | 35,15 | 35,15 | 34,42 | 34,96 | -0,31% | - |
| 08.09.2026 | 35,38 | 35,45 | 34,85 | 35,07 | -0,88% | - |
| 07.09.2026 | 35,47 | 35,50 | 35,34 | 35,38 | -0,32% | - |
| 04.09.2026 | 35,40 | 35,79 | 35,28 | 35,49 | 0,34% | - |
| 03.09.2026 | 35,75 | 35,91 | 35,20 | 35,37 | -1,13% | - |
| 02.09.2026 | 35,17 | 36,37 | 35,13 | 35,78 | 1,72% | - |
| 01.09.2026 | 35,68 | 35,92 | 35,05 | 35,17 | -1,24% | - |
| 31.08.2026 | 36,40 | 36,63 | 35,54 | 35,61 | -2,36% | - |
| 28.08.2026 | 36,84 | 37,33 | 36,47 | 36,47 | -1,02% | - |
| 27.08.2026 | 37,38 | 37,63 | 36,76 | 36,85 | -1,21% | - |
| 26.08.2026 | 37,12 | 37,41 | 36,87 | 37,30 | 0,44% | - |
| 25.08.2026 | 37,56 | 37,68 | 37,07 | 37,13 | -0,92% | - |
| 24.08.2026 | 37,58 | 37,90 | 37,43 | 37,48 | 0,33% | - |
| 21.08.2026 | 36,94 | 37,48 | 36,73 | 37,35 | 1,36% | - |
| 20.08.2026 | 37,04 | 37,08 | 36,47 | 36,85 | -0,49% | - |
| 19.08.2026 | 37,31 | 37,71 | 36,90 | 37,03 | -1,21% | - |
| 18.08.2026 | 37,63 | 37,90 | 37,41 | 37,49 | -0,86% | - |
| 17.08.2026 | 38,14 | 38,18 | 37,60 | 37,81 | -0,75% | - |
| 14.08.2026 | 38,21 | 38,35 | 37,99 | 38,10 | -0,31% | - |
| 13.08.2026 | 38,21 | 38,49 | 38,04 | 38,22 | 0,12% | - |
| 12.08.2026 | 38,29 | 38,43 | 37,85 | 38,17 | -0,14% | - |
| 11.08.2026 | 37,59 | 38,35 | 37,55 | 38,23 | 1,74% | - |
| 10.08.2026 | 38,56 | 38,57 | 37,55 | 37,57 | -2,30% | - |
| 07.08.2026 | 38,78 | 38,87 | 38,23 | 38,46 | -0,71% | 5.000,00 |
| 06.08.2026 | 38,65 | 39,25 | 38,47 | 38,73 | 0,53% | 2.392,00 |
| 05.08.2026 | 40,59 | 40,66 | 38,47 | 38,53 | -2,81% | 17.565,00 |
| 04.08.2026 | 38,78 | 39,82 | 38,47 | 39,64 | 2,56% | 245,00 |
| 03.08.2026 | 38,86 | 39,15 | 38,42 | 38,65 | 0,00% | - |
| 31.07.2026 | 39,88 | 39,91 | 38,16 | 38,65 | -2,40% | - |
| 30.07.2026 | 40,06 | 40,27 | 39,17 | 39,60 | -1,06% | - |
| 29.07.2026 | 40,49 | 40,72 | 39,94 | 40,03 | -1,32% | - |
| 28.07.2026 | 40,28 | 41,27 | 40,08 | 40,56 | -0,32% | - |
| 27.07.2026 | 40,30 | 40,79 | 39,93 | 40,69 | 1,75% | - |
| 24.07.2026 | 39,40 | 40,72 | 39,36 | 39,99 | 1,10% | - |
| 23.07.2026 | 39,72 | 39,91 | 39,43 | 39,56 | -0,59% | - |
| 22.07.2026 | 39,99 | 40,29 | 39,56 | 39,79 | -0,69% | - |
| 21.07.2026 | 40,80 | 40,83 | 40,00 | 40,07 | -1,63% | - |
| 20.07.2026 | 40,31 | 41,34 | 40,26 | 40,73 | 1,02% | - |
| 17.07.2026 | 40,64 | 41,01 | 40,22 | 40,32 | -1,62% | - |
| 16.07.2026 | 40,85 | 41,05 | 40,44 | 40,99 | 0,68% | - |
| 15.07.2026 | 40,90 | 41,34 | 40,35 | 40,71 | -0,25% | - |
| 14.07.2026 | 41,31 | 41,36 | 40,73 | 40,81 | -1,69% | 1.700,00 |
| 13.07.2026 | 42,23 | 42,29 | 40,93 | 41,51 | 1,10% | - |
| 10.07.2026 | 40,53 | 41,69 | 40,47 | 41,06 | 1,06% | - |
| 09.07.2026 | 40,92 | 41,00 | 40,33 | 40,63 | -0,37% | - |
| 08.07.2026 | 40,80 | 41,03 | 40,45 | 40,78 | -0,09% | - |
| 07.07.2026 | 40,90 | 41,32 | 40,46 | 40,82 | -0,37% | - |
| 06.07.2026 | 41,35 | 41,45 | 40,41 | 40,97 | -0,93% | - |
| 03.07.2026 | 41,29 | 41,38 | 41,22 | 41,35 | 0,36% | - |
| 02.07.2026 | 41,74 | 41,81 | 40,85 | 41,20 | -1,38% | - |
| 01.07.2026 | 41,82 | 42,25 | 41,74 | 41,78 | -0,42% | - |
| 30.06.2026 | 43,72 | 43,73 | 41,66 | 41,95 | -3,51% | - |
| 29.06.2026 | 43,44 | 44,25 | 42,65 | 43,48 | 0,68% | - |
| 26.06.2026 | 41,19 | 43,21 | 41,05 | 43,18 | 4,01% | - |
| 25.06.2026 | 41,99 | 42,38 | 41,02 | 41,52 | 0,10% | - |
| 24.06.2026 | 41,37 | 41,95 | 41,09 | 41,48 | 0,59% | - |
| 23.06.2026 | 40,40 | 41,26 | 40,18 | 41,23 | 1,17% | - |
| 22.06.2026 | 40,78 | 41,04 | 40,33 | 40,76 | 0,51% | - |
| 19.06.2026 | 40,80 | 40,86 | 40,55 | 40,55 | -0,95% | - |
| 18.06.2026 | 41,06 | 41,95 | 40,76 | 40,94 | 0,22% | - |
| 17.06.2026 | 41,39 | 41,68 | 40,83 | 40,85 | -1,15% | - |
| 16.06.2026 | 41,94 | 42,60 | 41,10 | 41,33 | -1,61% | - |
| 15.06.2026 | 43,06 | 43,23 | 41,88 | 42,00 | -0,74% | - |
| 12.06.2026 | 40,84 | 42,62 | 40,73 | 42,32 | 3,76% | - |
| 11.06.2026 | 40,80 | 41,05 | 40,40 | 40,78 | 0,36% | - |
| 10.06.2026 | 40,70 | 40,99 | 40,33 | 40,64 | -0,54% | - |
| 09.06.2026 | 41,07 | 41,51 | 40,05 | 40,86 | -0,31% | - |
| 08.06.2026 | 41,18 | 41,41 | 40,79 | 40,98 | -0,58% | - |
| 05.06.2026 | 41,05 | 41,60 | 40,93 | 41,22 | -0,17% | - |
| 04.06.2026 | 41,44 | 41,85 | 41,02 | 41,29 | -0,84% | 1.300,00 |
| 03.06.2026 | 41,62 | 41,99 | 41,12 | 41,64 | 0,14% | - |
| 02.06.2026 | 43,30 | 43,66 | 41,48 | 41,58 | -4,53% | - |
| 01.06.2026 | 37,41 | 44,30 | 37,21 | 43,56 | 16,32% | - |
| 29.05.2026 | 36,91 | 37,94 | 36,75 | 37,45 | 1,59% | - |
| 28.05.2026 | 36,13 | 37,07 | 35,43 | 36,86 | 1,99% | - |
| 27.05.2026 | 33,04 | 36,73 | 33,02 | 36,14 | 9,33% | 1.540,00 |
| 26.05.2026 | 33,17 | 33,29 | 32,65 | 33,06 | -0,87% | - |
| 25.05.2026 | 33,30 | 33,38 | 33,27 | 33,35 | 0,79% | - |
| 22.05.2026 | 32,50 | 33,40 | 32,32 | 33,09 | 2,07% | - |
| 21.05.2026 | 31,40 | 32,54 | 30,56 | 32,42 | 3,20% | - |
| 20.05.2026 | 31,05 | 31,69 | 30,48 | 31,41 | 1,18% | - |