47,620€
0,96%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 34,70 | 36,09 | 34,70 | 35,99 | 2,57% | - |
| 03.09.2024 | 35,13 | 35,65 | 34,95 | 35,09 | 0,83% | - |
| 02.09.2024 | 35,36 | 35,36 | 34,79 | 34,80 | -1,37% | 80,00 |
| 30.08.2024 | 34,92 | 35,37 | 34,78 | 35,29 | 1,50% | - |
| 29.08.2024 | 35,13 | 35,67 | 34,77 | 34,77 | -0,95% | - |
| 28.08.2024 | 35,84 | 35,94 | 34,73 | 35,10 | -1,71% | - |
| 27.08.2024 | 36,14 | 36,47 | 35,67 | 35,71 | -1,75% | - |
| 26.08.2024 | 36,31 | 36,92 | 36,18 | 36,34 | 0,17% | - |
| 23.08.2024 | 36,68 | 36,72 | 35,86 | 36,28 | -1,90% | - |
| 22.08.2024 | 37,05 | 37,31 | 36,90 | 36,99 | -0,05% | - |
| 21.08.2024 | 36,88 | 37,33 | 36,88 | 37,01 | 0,47% | - |
| 20.08.2024 | 36,72 | 36,93 | 36,37 | 36,83 | -0,01% | - |
| 19.08.2024 | 36,54 | 37,17 | 36,44 | 36,84 | 0,61% | - |
| 16.08.2024 | 36,54 | 37,08 | 36,35 | 36,61 | 0,11% | - |
| 15.08.2024 | 35,97 | 36,79 | 35,30 | 36,57 | 1,96% | - |
| 14.08.2024 | 35,70 | 35,94 | 35,02 | 35,87 | 0,15% | - |
| 13.08.2024 | 36,30 | 36,30 | 35,16 | 35,82 | 1,90% | - |
| 12.08.2024 | 35,36 | 35,60 | 34,49 | 35,15 | -0,58% | - |
| 09.08.2024 | 36,46 | 36,61 | 34,69 | 35,36 | -3,16% | - |
| 08.08.2024 | 35,14 | 36,83 | 35,04 | 36,51 | 3,65% | - |
| 07.08.2024 | 35,51 | 35,83 | 35,02 | 35,23 | -0,01% | - |
| 06.08.2024 | 34,86 | 35,47 | 34,41 | 35,23 | 1,85% | - |
| 05.08.2024 | 34,43 | 34,67 | 32,91 | 34,59 | -0,83% | - |
| 02.08.2024 | 35,40 | 35,43 | 34,16 | 34,88 | -2,19% | - |
| 01.08.2024 | 36,72 | 37,02 | 35,38 | 35,66 | -2,70% | - |
| 31.07.2024 | 36,49 | 37,24 | 36,49 | 36,65 | 0,35% | - |
| 30.07.2024 | 36,56 | 37,24 | 36,41 | 36,52 | -0,04% | - |
| 29.07.2024 | 36,21 | 36,88 | 35,92 | 36,54 | 1,27% | - |
| 26.07.2024 | 36,34 | 36,81 | 35,83 | 36,08 | -0,59% | - |
| 25.07.2024 | 36,21 | 37,88 | 36,18 | 36,29 | -2,46% | - |
| 24.07.2024 | 37,66 | 38,09 | 36,97 | 37,21 | -1,85% | - |
| 23.07.2024 | 37,81 | 38,26 | 37,46 | 37,91 | -0,29% | - |
| 22.07.2024 | 37,76 | 38,31 | 37,74 | 38,02 | 0,78% | 120,00 |
| 19.07.2024 | 37,78 | 37,93 | 37,22 | 37,73 | 0,10% | - |
| 18.07.2024 | 38,81 | 38,90 | 37,58 | 37,69 | -2,65% | - |
| 17.07.2024 | 39,43 | 39,43 | 38,51 | 38,72 | -1,55% | - |
| 16.07.2024 | 38,86 | 39,62 | 38,53 | 39,33 | 1,49% | - |
| 15.07.2024 | 39,31 | 39,36 | 38,66 | 38,75 | -1,05% | - |
| 12.07.2024 | 39,03 | 39,41 | 38,75 | 39,17 | 0,50% | - |
| 11.07.2024 | 38,23 | 39,20 | 38,09 | 38,97 | 1,87% | - |
| 10.07.2024 | 38,28 | 38,69 | 38,03 | 38,25 | -0,62% | - |
| 09.07.2024 | 38,18 | 38,86 | 38,06 | 38,49 | 0,61% | - |
| 08.07.2024 | 38,78 | 39,14 | 38,26 | 38,26 | -1,44% | - |
| 05.07.2024 | 39,36 | 39,56 | 38,70 | 38,82 | -1,42% | - |