42,843€
-0,60%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,75 | 42,88 | 42,61 | 42,83 | -0,62% | - |
| 18.04.2024 | 45,75 | 46,47 | 42,61 | 43,10 | -8,44% | 92,00 |
| 17.04.2024 | 47,74 | 47,89 | 46,87 | 47,08 | -0,97% | - |
| 16.04.2024 | 47,25 | 47,77 | 46,53 | 47,54 | 0,49% | - |
| 15.04.2024 | 47,50 | 48,23 | 47,18 | 47,30 | -0,21% | - |
| 12.04.2024 | 48,22 | 48,54 | 47,14 | 47,40 | -1,62% | - |
| 11.04.2024 | 48,25 | 48,49 | 47,67 | 48,18 | -0,19% | - |
| 10.04.2024 | 48,34 | 48,56 | 47,80 | 48,27 | -0,02% | - |
| 09.04.2024 | 48,07 | 48,41 | 47,57 | 48,28 | -0,01% | - |
| 08.04.2024 | 49,05 | 49,51 | 48,16 | 48,29 | -1,63% | - |
| 05.04.2024 | 48,66 | 49,27 | 48,47 | 49,09 | 1,10% | - |
| 04.04.2024 | 49,60 | 50,11 | 48,44 | 48,55 | -2,55% | - |
| 03.04.2024 | 49,03 | 49,97 | 48,49 | 49,82 | 1,44% | 30,00 |
| 02.04.2024 | 49,56 | 49,62 | 48,55 | 49,12 | 2,54% | 800,00 |
| 28.03.2024 | 47,18 | 48,32 | 47,18 | 47,90 | 0,78% | - |
| 27.03.2024 | 47,06 | 47,56 | 46,80 | 47,53 | 1,24% | - |
| 26.03.2024 | 46,72 | 47,44 | 46,63 | 46,95 | 0,45% | - |
| 25.03.2024 | 46,24 | 46,83 | 46,16 | 46,74 | 0,88% | - |
| 22.03.2024 | 46,20 | 46,77 | 46,02 | 46,33 | -0,24% | - |
| 21.03.2024 | 46,38 | 47,26 | 46,37 | 46,44 | 0,24% | - |
| 20.03.2024 | 46,40 | 46,89 | 46,07 | 46,33 | -0,83% | - |
| 19.03.2024 | 46,60 | 47,07 | 46,32 | 46,72 | -0,45% | - |
| 18.03.2024 | 46,94 | 47,15 | 46,33 | 46,93 | 0,09% | - |
| 15.03.2024 | 48,12 | 48,32 | 46,68 | 46,89 | -2,54% | - |
| 14.03.2024 | 48,76 | 49,24 | 47,38 | 48,11 | -1,72% | - |
| 13.03.2024 | 48,45 | 49,13 | 48,14 | 48,95 | 1,58% | - |
| 12.03.2024 | 48,19 | 48,88 | 47,98 | 48,19 | -0,02% | 1.000,00 |
| 11.03.2024 | 47,05 | 48,52 | 46,90 | 48,20 | 2,31% | - |
| 08.03.2024 | 47,02 | 47,61 | 46,74 | 47,11 | 0,13% | - |
| 07.03.2024 | 46,32 | 47,12 | 46,07 | 47,05 | 1,42% | - |
| 06.03.2024 | 46,89 | 47,26 | 46,28 | 46,39 | -1,07% | 392,00 |
| 05.03.2024 | 46,61 | 47,39 | 45,22 | 46,89 | 0,39% | - |
| 04.03.2024 | 47,25 | 47,34 | 46,09 | 46,71 | -1,25% | - |
| 01.03.2024 | 50,25 | 50,53 | 46,93 | 47,30 | -6,20% | - |
| 29.02.2024 | 49,45 | 50,70 | 49,14 | 50,43 | 1,95% | 70,00 |
| 28.02.2024 | 49,28 | 49,76 | 48,75 | 49,46 | 0,45% | - |
| 27.02.2024 | 49,44 | 50,18 | 49,00 | 49,24 | -0,93% | - |
| 26.02.2024 | 50,53 | 50,68 | 49,60 | 49,70 | -1,78% | - |
| 23.02.2024 | 49,60 | 50,80 | 49,29 | 50,60 | 2,08% | - |
| 22.02.2024 | 49,44 | 50,17 | 49,31 | 49,57 | 0,26% | - |
| 21.02.2024 | 48,84 | 49,76 | 48,71 | 49,44 | 0,73% | - |
| 20.02.2024 | 50,85 | 51,05 | 48,71 | 49,08 | -3,72% | - |
| 19.02.2024 | 51,28 | 51,35 | 50,98 | 50,98 | -0,59% | - |
| 16.02.2024 | 51,03 | 51,65 | 50,83 | 51,28 | 0,44% | - |
| 15.02.2024 | 50,88 | 51,38 | 50,48 | 51,05 | 0,54% | - |
| 14.02.2024 | 50,28 | 51,10 | 50,26 | 50,78 | 0,94% | - |
| 13.02.2024 | 50,30 | 50,70 | 49,32 | 50,30 | -0,49% | - |
| 12.02.2024 | 49,68 | 50,58 | 49,52 | 50,55 | 1,71% | - |
| 09.02.2024 | 49,72 | 50,28 | 49,23 | 49,70 | -0,08% | - |
| 08.02.2024 | 49,29 | 50,45 | 49,24 | 49,74 | 1,63% | 300,00 |
| 07.02.2024 | 48,56 | 49,58 | 48,27 | 48,94 | 0,91% | - |
| 06.02.2024 | 47,52 | 48,70 | 47,50 | 48,50 | 1,91% | - |
| 05.02.2024 | 46,54 | 47,83 | 45,96 | 47,59 | 1,75% | - |
| 02.02.2024 | 46,77 | 47,06 | 46,19 | 46,77 | 0,00% | - |
| 01.02.2024 | 45,30 | 47,30 | 45,30 | 46,77 | 3,31% | - |
| 31.01.2024 | 45,76 | 45,86 | 45,15 | 45,27 | -0,85% | 80,00 |
| 30.01.2024 | 46,52 | 46,52 | 45,53 | 45,66 | -1,83% | - |
| 29.01.2024 | 45,88 | 46,73 | 45,70 | 46,51 | 0,96% | - |
| 26.01.2024 | 46,00 | 46,42 | 45,36 | 46,07 | -0,39% | - |
| 25.01.2024 | 47,08 | 47,44 | 45,25 | 46,25 | 1,36% | - |
| 24.01.2024 | 45,32 | 46,41 | 45,29 | 45,63 | 0,97% | - |
| 23.01.2024 | 43,78 | 45,25 | 43,78 | 45,19 | 2,63% | - |
| 22.01.2024 | 44,83 | 44,96 | 43,73 | 44,03 | -1,74% | - |
| 19.01.2024 | 45,30 | 45,80 | 44,50 | 44,81 | -1,62% | - |
| 18.01.2024 | 44,23 | 45,73 | 44,23 | 45,55 | 2,80% | 60,00 |
| 17.01.2024 | 45,00 | 45,00 | 43,81 | 44,31 | -1,77% | - |
| 16.01.2024 | 45,28 | 45,50 | 44,63 | 45,11 | -0,35% | - |
| 15.01.2024 | 45,28 | 45,32 | 45,19 | 45,27 | -0,04% | - |
| 12.01.2024 | 45,32 | 45,76 | 45,11 | 45,29 | -0,11% | - |
| 11.01.2024 | 44,96 | 45,46 | 44,47 | 45,34 | 0,89% | - |
| 10.01.2024 | 45,72 | 46,30 | 44,83 | 44,94 | -1,77% | - |
| 09.01.2024 | 47,19 | 47,34 | 45,65 | 45,75 | -3,22% | - |
| 08.01.2024 | 46,30 | 47,27 | 45,84 | 47,27 | 1,77% | - |
| 05.01.2024 | 45,96 | 46,61 | 45,45 | 46,45 | 1,18% | - |
| 04.01.2024 | 46,52 | 46,79 | 45,69 | 45,91 | -1,06% | - |
| 03.01.2024 | 46,79 | 47,27 | 46,12 | 46,40 | -1,09% | - |
| 02.01.2024 | 45,10 | 46,95 | 44,53 | 46,91 | 5,68% | - |
| 29.12.2023 | 44,18 | 44,55 | 44,18 | 44,39 | 0,02% | - |
| 28.12.2023 | 43,67 | 44,54 | 42,81 | 44,38 | 1,49% | - |
| 27.12.2023 | 44,45 | 44,88 | 43,18 | 43,73 | -1,53% | 50,00 |
| 22.12.2023 | 44,23 | 44,47 | 43,82 | 44,41 | 0,14% | - |
| 21.12.2023 | 43,59 | 44,35 | 43,47 | 44,35 | 1,93% | - |
| 20.12.2023 | 45,01 | 45,11 | 43,51 | 43,51 | -3,03% | - |
| 19.12.2023 | 43,52 | 44,87 | 43,43 | 44,87 | 2,63% | 22,00 |
| 18.12.2023 | 43,93 | 44,15 | 43,63 | 43,72 | -0,52% | - |
| 15.12.2023 | 44,27 | 45,10 | 43,68 | 43,95 | -0,63% | - |
| 14.12.2023 | 44,81 | 45,14 | 43,97 | 44,23 | -1,05% | - |
| 13.12.2023 | 44,18 | 44,91 | 43,80 | 44,70 | 0,93% | - |
| 12.12.2023 | 44,21 | 44,43 | 43,85 | 44,29 | 0,20% | - |
| 11.12.2023 | 43,09 | 44,28 | 42,88 | 44,20 | 2,60% | - |
| 08.12.2023 | 41,60 | 43,33 | 41,50 | 43,08 | 3,91% | 100,00 |
| 07.12.2023 | 41,64 | 41,96 | 41,33 | 41,46 | -0,53% | - |
| 06.12.2023 | 41,83 | 42,20 | 41,51 | 41,68 | 0,29% | - |
| 05.12.2023 | 42,04 | 42,16 | 41,44 | 41,56 | -1,33% | - |
| 04.12.2023 | 43,02 | 43,28 | 41,98 | 42,12 | -2,05% | - |
| 01.12.2023 | 42,24 | 43,17 | 42,20 | 43,00 | 1,51% | - |
| 30.11.2023 | 41,52 | 42,71 | 41,29 | 42,36 | 2,52% | - |
| 29.11.2023 | 41,50 | 43,60 | 40,00 | 41,32 | -4,75% | 170,00 |
| 28.11.2023 | 44,18 | 44,43 | 43,35 | 43,38 | -2,10% | - |
| 27.11.2023 | 44,28 | 44,85 | 43,99 | 44,31 | -0,38% | - |