91,280$
-0,50%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 91,66 | 92,50 | 91,24 | 91,29 | -0,49% | 1.620.010,00 |
| 21.11.2024 | 91,01 | 91,91 | 89,69 | 91,74 | 0,57% | 1.612.685,00 |
| 20.11.2024 | 91,04 | 92,07 | 90,42 | 91,22 | -0,03% | 1.816.349,00 |
| 19.11.2024 | 89,52 | 91,29 | 88,74 | 91,25 | 0,87% | 2.014.843,00 |
| 18.11.2024 | 90,46 | 91,50 | 89,86 | 90,46 | -0,31% | 1.772.019,00 |
| 15.11.2024 | 93,17 | 93,60 | 89,66 | 90,74 | -2,66% | 3.816.948,00 |
| 14.11.2024 | 87,40 | 95,20 | 86,83 | 93,22 | 8,65% | 9.577.317,00 |
| 13.11.2024 | 85,52 | 85,80 | 84,69 | 85,80 | 0,37% | 2.433.339,00 |
| 12.11.2024 | 85,80 | 86,25 | 84,54 | 85,48 | -1,16% | 3.892.918,00 |
| 11.11.2024 | 84,99 | 88,12 | 84,99 | 86,48 | 2,59% | 2.509.146,00 |
| 08.11.2024 | 85,56 | 86,25 | 83,90 | 84,30 | -3,29% | 4.116.487,00 |
| 07.11.2024 | 86,88 | 89,10 | 86,05 | 87,17 | 2,17% | 2.957.852,00 |
| 06.11.2024 | 86,65 | 87,60 | 85,03 | 85,32 | -1,61% | 4.784.280,00 |
| 05.11.2024 | 91,58 | 93,00 | 86,02 | 86,72 | -9,34% | 10.733.542,00 |
| 04.11.2024 | 95,78 | 96,68 | 95,43 | 95,65 | -0,03% | 2.129.441,00 |
| 01.11.2024 | 97,07 | 97,53 | 95,43 | 95,68 | -0,35% | 1.737.673,00 |
| 31.10.2024 | 97,97 | 98,00 | 95,94 | 96,02 | -2,51% | 1.897.266,00 |
| 30.10.2024 | 98,24 | 99,10 | 97,90 | 98,49 | -0,52% | 1.337.113,00 |
| 29.10.2024 | 99,36 | 100,91 | 98,87 | 99,00 | 0,39% | 1.890.256,00 |
| 28.10.2024 | 98,45 | 99,42 | 98,28 | 98,62 | 0,64% | 1.062.315,00 |
| 25.10.2024 | 98,02 | 99,44 | 97,89 | 97,99 | 0,09% | 1.098.826,00 |
| 24.10.2024 | 98,99 | 99,47 | 97,01 | 97,90 | 0,23% | 1.898.418,00 |
| 23.10.2024 | 98,59 | 99,04 | 97,43 | 97,68 | -1,73% | 1.683.107,00 |
| 22.10.2024 | 98,28 | 99,71 | 97,92 | 99,40 | 1,05% | 1.403.652,00 |
| 21.10.2024 | 98,58 | 98,87 | 97,63 | 98,37 | -1,08% | 1.674.112,00 |
| 18.10.2024 | 99,61 | 101,32 | 99,17 | 99,44 | 1,48% | 2.269.831,00 |
| 17.10.2024 | 99,19 | 99,40 | 96,97 | 97,99 | -2,24% | 2.933.275,00 |
| 16.10.2024 | 99,89 | 101,60 | 99,63 | 100,24 | 1,03% | 1.697.732,00 |
| 15.10.2024 | 102,50 | 102,71 | 98,99 | 99,22 | -4,54% | 4.169.198,00 |
| 14.10.2024 | 103,41 | 105,06 | 102,35 | 103,94 | -0,77% | 2.160.790,00 |
| 11.10.2024 | 104,27 | 106,40 | 103,71 | 104,75 | 1,01% | 2.537.968,00 |
| 10.10.2024 | 103,52 | 104,96 | 102,82 | 103,70 | -0,43% | 2.181.770,00 |
| 09.10.2024 | 102,84 | 104,86 | 102,29 | 104,15 | 1,24% | 3.199.165,00 |
| 08.10.2024 | 102,50 | 104,84 | 100,06 | 102,88 | -3,29% | 4.473.522,00 |
| 07.10.2024 | 107,50 | 107,81 | 105,29 | 106,37 | 0,87% | 3.330.707,00 |
| 04.10.2024 | 104,25 | 106,59 | 103,45 | 105,45 | 2,30% | 4.240.042,00 |
| 03.10.2024 | 99,97 | 103,19 | 98,87 | 103,08 | 1,02% | 3.880.658,00 |
| 02.10.2024 | 99,53 | 102,26 | 99,31 | 102,04 | 2,59% | 4.512.291,00 |
| 01.10.2024 | 96,03 | 99,77 | 96,03 | 99,46 | 3,74% | 4.771.192,00 |
| 30.09.2024 | 97,45 | 98,17 | 95,59 | 95,87 | -1,79% | 6.226.504,00 |
| 27.09.2024 | 92,66 | 97,82 | 92,66 | 97,62 | 7,23% | 11.253.062,00 |
| 26.09.2024 | 89,86 | 91,60 | 88,69 | 91,04 | 8,21% | 8.289.506,00 |
| 25.09.2024 | 83,76 | 84,87 | 82,88 | 84,13 | -0,04% | 2.244.054,00 |
| 24.09.2024 | 83,56 | 86,20 | 82,99 | 84,16 | 4,93% | 4.888.065,00 |
| 23.09.2024 | 79,89 | 80,79 | 79,52 | 80,21 | 0,62% | 1.646.686,00 |
| 20.09.2024 | 79,93 | 79,99 | 78,49 | 79,71 | -0,60% | 2.394.989,00 |
| 19.09.2024 | 80,31 | 81,10 | 79,79 | 80,19 | 1,79% | 2.273.629,00 |
| 18.09.2024 | 79,99 | 80,04 | 78,35 | 78,78 | -1,53% | 2.107.575,00 |
| 17.09.2024 | 79,68 | 81,02 | 79,59 | 80,00 | 1,33% | 2.464.968,00 |
| 16.09.2024 | 78,65 | 79,56 | 78,30 | 78,95 | 0,62% | 1.657.601,00 |
| 13.09.2024 | 76,79 | 79,34 | 76,55 | 78,46 | 2,86% | 2.235.275,00 |
| 12.09.2024 | 76,21 | 76,52 | 74,90 | 76,28 | 0,67% | 1.392.148,00 |
| 11.09.2024 | 75,35 | 75,92 | 74,46 | 75,77 | 0,56% | 1.324.385,00 |
| 10.09.2024 | 77,03 | 77,09 | 74,81 | 75,35 | -2,02% | 1.967.431,00 |
| 09.09.2024 | 76,70 | 77,64 | 76,38 | 76,90 | 0,23% | 1.606.881,00 |
| 06.09.2024 | 77,33 | 78,25 | 76,68 | 76,72 | -0,52% | 1.924.768,00 |
| 05.09.2024 | 77,10 | 77,87 | 76,30 | 77,12 | 0,10% | 1.600.610,00 |
| 04.09.2024 | 75,88 | 78,05 | 75,80 | 77,04 | 1,61% | 2.184.779,00 |
| 03.09.2024 | 76,92 | 77,20 | 75,71 | 75,82 | -1,38% | 2.036.024,00 |
| 30.08.2024 | 75,94 | 77,05 | 75,22 | 76,88 | 1,77% | 3.939.503,00 |
| 29.08.2024 | 75,30 | 76,46 | 75,09 | 75,54 | 0,32% | 1.672.484,00 |
| 28.08.2024 | 76,50 | 76,55 | 74,21 | 75,30 | -2,26% | 3.012.714,00 |
| 27.08.2024 | 77,05 | 77,21 | 76,60 | 77,04 | -0,27% | 1.135.534,00 |
| 26.08.2024 | 77,65 | 77,91 | 76,79 | 77,25 | -0,16% | 1.315.463,00 |
| 23.08.2024 | 76,77 | 77,41 | 76,07 | 77,37 | 0,36% | 1.479.914,00 |
| 22.08.2024 | 77,36 | 77,64 | 76,76 | 77,09 | -0,35% | 1.133.718,00 |
| 21.08.2024 | 76,55 | 77,84 | 76,43 | 77,36 | 1,76% | 2.302.366,00 |
| 20.08.2024 | 76,18 | 76,69 | 75,91 | 76,02 | -0,76% | 1.839.308,00 |
| 19.08.2024 | 76,15 | 77,22 | 76,05 | 76,60 | 0,41% | 3.310.540,00 |
| 16.08.2024 | 75,80 | 77,28 | 75,80 | 76,29 | 0,17% | 1.822.838,00 |
| 15.08.2024 | 75,03 | 76,90 | 75,03 | 76,16 | 2,86% | 2.778.718,00 |
| 14.08.2024 | 74,26 | 74,81 | 73,26 | 74,04 | -0,22% | 2.381.363,00 |
| 13.08.2024 | 73,94 | 74,84 | 73,25 | 74,20 | 0,37% | 2.371.157,00 |
| 12.08.2024 | 74,00 | 75,07 | 73,42 | 73,93 | -0,94% | 2.583.964,00 |
| 09.08.2024 | 77,15 | 77,23 | 74,45 | 74,63 | -2,64% | 2.417.886,00 |
| 08.08.2024 | 75,62 | 77,22 | 75,50 | 76,65 | 2,38% | 2.654.779,00 |
| 07.08.2024 | 78,50 | 79,05 | 74,07 | 74,87 | -1,89% | 5.081.701,00 |
| 06.08.2024 | 73,94 | 76,95 | 73,92 | 76,31 | 3,75% | 5.052.088,00 |
| 05.08.2024 | 71,91 | 74,63 | 71,63 | 73,55 | -4,23% | 4.677.760,00 |
| 02.08.2024 | 77,48 | 77,89 | 75,50 | 76,80 | -2,41% | 4.142.525,00 |
| 01.08.2024 | 82,33 | 82,62 | 78,21 | 78,70 | -4,97% | 4.292.507,00 |
| 31.07.2024 | 82,80 | 83,97 | 82,61 | 82,82 | 0,36% | 1.997.521,00 |
| 30.07.2024 | 82,24 | 82,89 | 81,83 | 82,52 | 0,02% | 1.442.282,00 |
| 29.07.2024 | 81,70 | 82,77 | 80,76 | 82,50 | 1,09% | 1.466.196,00 |
| 26.07.2024 | 81,42 | 81,67 | 80,02 | 81,61 | 1,35% | 1.925.544,00 |
| 25.07.2024 | 80,69 | 81,64 | 80,11 | 80,52 | -0,56% | 2.425.959,00 |
| 24.07.2024 | 83,46 | 83,75 | 80,66 | 80,97 | -2,76% | 2.320.088,00 |
| 23.07.2024 | 83,23 | 83,31 | 82,55 | 83,27 | -0,32% | 1.570.046,00 |
| 22.07.2024 | 83,96 | 84,44 | 82,59 | 83,54 | 0,13% | 1.641.564,00 |
| 19.07.2024 | 83,48 | 83,75 | 82,19 | 83,43 | -0,06% | 2.150.767,00 |
| 18.07.2024 | 84,45 | 85,06 | 83,19 | 83,48 | -1,70% | 2.317.823,00 |
| 17.07.2024 | 85,49 | 85,87 | 84,24 | 84,92 | -1,20% | 2.042.219,00 |
| 16.07.2024 | 84,65 | 86,20 | 83,23 | 85,95 | 1,60% | 2.010.524,00 |
| 15.07.2024 | 85,81 | 86,97 | 84,29 | 84,60 | -1,43% | 1.868.770,00 |
| 12.07.2024 | 85,53 | 86,50 | 84,86 | 85,83 | 1,48% | 1.776.279,00 |
| 11.07.2024 | 84,25 | 85,83 | 83,88 | 84,58 | 0,80% | 1.701.831,00 |
| 10.07.2024 | 85,00 | 85,00 | 83,68 | 83,91 | -1,00% | 1.886.371,00 |
| 09.07.2024 | 85,31 | 86,02 | 84,71 | 84,76 | -0,57% | 1.831.013,00 |
| 08.07.2024 | 87,05 | 87,37 | 85,17 | 85,25 | -1,82% | 2.239.633,00 |
| 05.07.2024 | 86,82 | 87,90 | 86,22 | 86,83 | -0,52% | 1.925.229,00 |