38,095€
0,09%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2026 | 31,78 | 32,10 | 31,04 | 31,05 | -2,70% | - |
| 18.05.2026 | 31,60 | 32,23 | 31,54 | 31,91 | 0,30% | - |
| 15.05.2026 | 31,41 | 32,01 | 31,29 | 31,81 | 0,86% | - |
| 14.05.2026 | 32,00 | 32,46 | 31,36 | 31,54 | -1,51% | - |
| 13.05.2026 | 31,55 | 32,30 | 31,51 | 32,03 | 1,88% | - |
| 12.05.2026 | 31,77 | 32,41 | 31,29 | 31,44 | -0,80% | - |
| 11.05.2026 | 32,95 | 32,97 | 31,65 | 31,69 | -3,77% | - |
| 08.05.2026 | 32,55 | 33,04 | 32,19 | 32,93 | 1,40% | - |
| 07.05.2026 | 32,58 | 32,77 | 31,63 | 32,48 | -0,23% | - |
| 06.05.2026 | 32,43 | 33,26 | 32,37 | 32,55 | 0,40% | - |
| 05.05.2026 | 32,80 | 32,99 | 32,24 | 32,42 | -0,84% | - |
| 04.05.2026 | 32,86 | 33,50 | 32,46 | 32,70 | -1,43% | - |
| 30.04.2026 | 33,76 | 34,69 | 32,84 | 33,17 | -1,29% | 4.800,00 |
| 29.04.2026 | 34,04 | 34,30 | 33,48 | 33,61 | -1,00% | - |
| 28.04.2026 | 34,60 | 34,85 | 33,90 | 33,95 | -1,95% | - |
| 27.04.2026 | 33,71 | 34,92 | 33,37 | 34,62 | 2,55% | - |
| 24.04.2026 | 33,39 | 33,76 | 32,32 | 33,76 | 1,31% | - |
| 23.04.2026 | 33,38 | 33,75 | 32,85 | 33,33 | -0,60% | 80,00 |
| 22.04.2026 | 33,52 | 33,82 | 33,07 | 33,53 | 0,48% | - |
| 21.04.2026 | 33,50 | 34,32 | 33,30 | 33,37 | -0,21% | - |
| 20.04.2026 | 32,62 | 33,45 | 32,20 | 33,44 | 2,22% | - |
| 17.04.2026 | 32,69 | 33,99 | 32,66 | 32,71 | 0,49% | 5.200,00 |
| 16.04.2026 | 32,54 | 33,08 | 32,39 | 32,55 | 0,15% | - |
| 15.04.2026 | 31,13 | 32,79 | 31,11 | 32,50 | 4,37% | - |
| 14.04.2026 | 31,23 | 31,55 | 30,31 | 31,14 | -0,32% | - |
| 13.04.2026 | 31,71 | 31,80 | 30,93 | 31,24 | -1,58% | - |
| 10.04.2026 | 31,59 | 31,91 | 31,13 | 31,74 | 0,55% | - |
| 09.04.2026 | 31,76 | 31,78 | 30,96 | 31,57 | -0,77% | - |
| 08.04.2026 | 33,03 | 33,63 | 31,75 | 31,81 | -2,71% | - |
| 07.04.2026 | 32,47 | 33,24 | 32,27 | 32,70 | 2,79% | - |
| 02.04.2026 | 31,44 | 31,95 | 30,67 | 31,81 | 0,24% | - |
| 01.04.2026 | 32,08 | 32,35 | 31,54 | 31,73 | -0,91% | - |
| 31.03.2026 | 31,30 | 32,25 | 31,23 | 32,02 | 2,94% | - |
| 30.03.2026 | 31,63 | 32,10 | 30,88 | 31,11 | -1,28% | - |
| 27.03.2026 | 32,86 | 32,89 | 31,36 | 31,51 | -3,79% | - |
| 26.03.2026 | 32,65 | 32,87 | 31,99 | 32,75 | 1,02% | - |
| 25.03.2026 | 32,18 | 32,60 | 31,76 | 32,42 | 1,17% | - |