41,950€
1,57%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 42,53 | 42,53 | 41,37 | 41,73 | 0,74% | - |
| 28.01.2025 | 41,59 | 42,11 | 41,22 | 41,42 | -0,06% | - |
| 27.01.2025 | 41,43 | 41,96 | 40,93 | 41,44 | 0,08% | - |
| 24.01.2025 | 41,98 | 42,05 | 41,15 | 41,41 | -0,62% | - |
| 23.01.2025 | 42,33 | 42,63 | 41,46 | 41,67 | -1,43% | - |
| 22.01.2025 | 44,19 | 44,19 | 42,15 | 42,27 | -2,92% | 1.928,00 |
| 21.01.2025 | 43,22 | 43,85 | 42,99 | 43,55 | 0,80% | - |
| 20.01.2025 | 43,19 | 43,55 | 43,06 | 43,20 | -0,07% | - |
| 17.01.2025 | 44,42 | 44,42 | 42,17 | 43,23 | 1,28% | - |
| 16.01.2025 | 43,03 | 43,47 | 42,51 | 42,68 | -0,59% | 1.000,00 |
| 15.01.2025 | 44,04 | 44,50 | 42,81 | 42,94 | -1,67% | - |
| 14.01.2025 | 45,79 | 45,83 | 43,08 | 43,67 | -4,79% | 1.200,00 |
| 13.01.2025 | 46,13 | 46,57 | 45,56 | 45,86 | -0,44% | - |
| 10.01.2025 | 47,60 | 47,73 | 45,95 | 46,07 | -3,31% | - |
| 09.01.2025 | 47,64 | 47,73 | 47,56 | 47,65 | 0,01% | 3,00 |
| 08.01.2025 | 47,89 | 48,13 | 47,41 | 47,64 | -0,41% | - |
| 07.01.2025 | 48,95 | 49,43 | 47,58 | 47,83 | -2,42% | - |
| 06.01.2025 | 48,88 | 50,02 | 48,11 | 49,02 | 0,20% | - |
| 03.01.2025 | 48,60 | 50,15 | 48,08 | 48,92 | 0,59% | - |
| 02.01.2025 | 49,44 | 50,24 | 48,44 | 48,63 | 0,17% | - |
| 30.12.2024 | 49,01 | 49,45 | 48,54 | 48,55 | -2,40% | - |
| 27.12.2024 | 49,13 | 50,55 | 49,13 | 49,75 | 0,18% | - |
| 23.12.2024 | 50,27 | 50,40 | 49,36 | 49,66 | -0,89% | 16,00 |
| 20.12.2024 | 49,37 | 50,17 | 48,97 | 50,10 | 1,37% | - |
| 19.12.2024 | 49,41 | 49,95 | 48,95 | 49,43 | 0,44% | - |
| 18.12.2024 | 51,13 | 51,41 | 49,15 | 49,21 | -3,79% | - |
| 17.12.2024 | 49,86 | 51,34 | 49,66 | 51,15 | 2,40% | - |
| 16.12.2024 | 51,04 | 51,47 | 49,87 | 49,95 | -2,65% | - |
| 13.12.2024 | 51,42 | 51,75 | 50,79 | 51,32 | -0,17% | - |
| 12.12.2024 | 51,69 | 53,10 | 51,29 | 51,40 | -0,95% | 50,00 |
| 11.12.2024 | 52,21 | 52,58 | 51,47 | 51,90 | -0,47% | 1.600,00 |
| 10.12.2024 | 52,25 | 52,69 | 51,54 | 52,14 | -0,33% | - |
| 09.12.2024 | 51,03 | 53,72 | 51,03 | 52,32 | 2,33% | - |
| 06.12.2024 | 50,89 | 51,91 | 50,71 | 51,13 | 0,48% | 300,00 |
| 05.12.2024 | 51,86 | 51,88 | 50,85 | 50,88 | -2,00% | - |
| 04.12.2024 | 51,39 | 51,94 | 51,20 | 51,92 | 1,21% | 1.760,00 |
| 03.12.2024 | 52,39 | 52,48 | 50,91 | 51,30 | -2,04% | - |
| 02.12.2024 | 50,42 | 52,56 | 50,25 | 52,37 | 4,73% | 450,00 |
| 29.11.2024 | 48,85 | 50,74 | 48,84 | 50,00 | 2,39% | 10,00 |
| 28.11.2024 | 48,80 | 48,87 | 48,75 | 48,84 | 0,36% | - |
| 27.11.2024 | 48,61 | 49,40 | 48,24 | 48,66 | 0,21% | - |
| 26.11.2024 | 48,71 | 48,97 | 48,39 | 48,56 | -0,83% | - |
| 25.11.2024 | 48,06 | 49,25 | 47,71 | 48,97 | 1,86% | 65,00 |
| 22.11.2024 | 46,09 | 48,49 | 46,08 | 48,07 | 0,63% | 3,00 |
| 21.11.2024 | 47,41 | 47,90 | 46,71 | 47,77 | 0,96% | 66,00 |
| 20.11.2024 | 45,43 | 47,39 | 45,43 | 47,32 | 1,90% | - |
| 19.11.2024 | 46,41 | 46,58 | 45,78 | 46,43 | 0,15% | - |
| 18.11.2024 | 45,16 | 46,36 | 44,90 | 46,36 | 1,78% | - |
| 15.11.2024 | 45,94 | 46,32 | 45,34 | 45,55 | -1,22% | 99,00 |
| 14.11.2024 | 46,88 | 47,30 | 45,59 | 46,11 | -1,75% | - |
| 13.11.2024 | 46,00 | 47,06 | 45,73 | 46,94 | 1,22% | - |
| 12.11.2024 | 47,43 | 47,76 | 46,13 | 46,37 | -2,41% | 150,00 |
| 11.11.2024 | 47,06 | 47,96 | 47,06 | 47,52 | 1,11% | - |
| 08.11.2024 | 47,89 | 47,94 | 44,15 | 47,00 | -1,41% | - |
| 07.11.2024 | 47,42 | 48,13 | 47,14 | 47,67 | 0,94% | - |
| 06.11.2024 | 47,56 | 48,07 | 46,17 | 47,23 | 2,52% | - |
| 05.11.2024 | 46,98 | 47,09 | 45,73 | 46,06 | -2,49% | 48,00 |
| 04.11.2024 | 47,48 | 47,62 | 47,00 | 47,24 | -1,06% | 600,00 |
| 01.11.2024 | 47,45 | 48,85 | 47,44 | 47,75 | 0,19% | - |
| 31.10.2024 | 48,49 | 48,88 | 47,66 | 47,66 | -2,25% | 260,00 |
| 30.10.2024 | 49,46 | 49,49 | 48,31 | 48,75 | -0,92% | 16,00 |
| 29.10.2024 | 49,59 | 50,28 | 49,02 | 49,21 | -0,75% | - |
| 28.10.2024 | 49,05 | 49,82 | 48,91 | 49,58 | 1,41% | - |
| 25.10.2024 | 48,41 | 49,90 | 48,40 | 48,89 | 0,93% | 734,00 |
| 24.10.2024 | 48,25 | 49,36 | 47,47 | 48,44 | 2,30% | - |
| 23.10.2024 | 47,52 | 48,14 | 47,19 | 47,35 | -1,21% | 65,00 |
| 22.10.2024 | 47,21 | 48,09 | 46,93 | 47,93 | 1,28% | 200,00 |
| 21.10.2024 | 47,34 | 47,46 | 46,70 | 47,33 | -0,23% | 400,00 |
| 18.10.2024 | 46,73 | 47,99 | 46,73 | 47,44 | 1,11% | - |
| 17.10.2024 | 46,94 | 47,57 | 46,59 | 46,92 | -1,46% | 400,00 |
| 16.10.2024 | 46,86 | 47,94 | 46,63 | 47,61 | 1,74% | - |
| 15.10.2024 | 47,80 | 47,99 | 45,80 | 46,80 | -2,40% | 356,00 |
| 14.10.2024 | 47,85 | 48,70 | 45,59 | 47,95 | -0,93% | - |
| 11.10.2024 | 47,32 | 48,78 | 47,25 | 48,40 | 1,65% | - |
| 10.10.2024 | 47,43 | 47,99 | 47,13 | 47,61 | 0,32% | 60,00 |
| 09.10.2024 | 47,17 | 47,60 | 46,26 | 47,46 | 0,46% | - |
| 08.10.2024 | 48,38 | 48,38 | 44,94 | 47,25 | -3,04% | 400,00 |
| 07.10.2024 | 48,04 | 50,36 | 47,85 | 48,73 | 1,67% | 408,00 |
| 04.10.2024 | 46,12 | 48,39 | 46,12 | 47,92 | 1,68% | - |
| 03.10.2024 | 46,91 | 47,15 | 45,71 | 47,13 | 0,49% | - |
| 02.10.2024 | 47,15 | 48,01 | 46,72 | 46,90 | 0,19% | 1.692,00 |
| 01.10.2024 | 44,81 | 47,33 | 44,70 | 46,81 | 3,50% | 86,00 |
| 30.09.2024 | 45,84 | 47,42 | 44,82 | 45,23 | -1,22% | 30,00 |
| 27.09.2024 | 44,43 | 46,18 | 44,13 | 45,79 | 5,73% | - |
| 26.09.2024 | 40,83 | 43,67 | 40,23 | 43,30 | 7,48% | 150,00 |
| 25.09.2024 | 40,32 | 40,33 | 38,50 | 40,29 | 1,45% | - |
| 24.09.2024 | 37,74 | 40,73 | 37,73 | 39,71 | 4,83% | - |
| 23.09.2024 | 37,66 | 38,52 | 37,63 | 37,88 | 0,72% | 5,00 |
| 20.09.2024 | 37,69 | 37,91 | 37,33 | 37,61 | -0,31% | 120,00 |
| 19.09.2024 | 36,86 | 38,29 | 36,81 | 37,73 | 2,76% | 235,00 |
| 18.09.2024 | 37,28 | 37,34 | 36,64 | 36,72 | -1,40% | 500,00 |
| 17.09.2024 | 36,17 | 37,40 | 36,16 | 37,24 | 2,91% | - |
| 16.09.2024 | 36,06 | 36,39 | 35,81 | 36,18 | 0,19% | - |
| 13.09.2024 | 35,55 | 36,39 | 35,41 | 36,11 | 1,50% | - |
| 12.09.2024 | 35,65 | 35,88 | 35,15 | 35,58 | -0,38% | 100,00 |
| 11.09.2024 | 35,40 | 35,81 | 35,18 | 35,71 | 0,25% | - |
| 10.09.2024 | 36,25 | 36,50 | 35,30 | 35,63 | -1,75% | - |
| 09.09.2024 | 35,94 | 36,35 | 35,32 | 36,26 | 1,23% | - |
| 06.09.2024 | 36,10 | 36,17 | 35,72 | 35,82 | -0,52% | - |
| 05.09.2024 | 35,80 | 36,11 | 35,39 | 36,00 | 0,03% | - |