126,719$
-0,02%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 126,25 | 128,53 | 125,52 | 126,75 | 0,01% | 2.595.681,00 |
| 28.08.2025 | 125,11 | 126,88 | 123,53 | 126,74 | 2,87% | 2.238.070,00 |
| 27.08.2025 | 118,64 | 125,45 | 118,27 | 123,20 | 3,46% | 4.267.141,00 |
| 26.08.2025 | 117,91 | 119,44 | 117,52 | 119,08 | 0,61% | 2.136.513,00 |
| 25.08.2025 | 115,58 | 118,56 | 115,00 | 118,36 | 3,54% | 3.505.851,00 |
| 22.08.2025 | 111,76 | 114,62 | 111,40 | 114,31 | 3,08% | 1.861.836,00 |
| 21.08.2025 | 110,88 | 111,98 | 110,63 | 110,89 | -0,56% | 1.223.875,00 |
| 20.08.2025 | 112,36 | 113,25 | 110,72 | 111,51 | -1,17% | 2.136.753,00 |
| 19.08.2025 | 108,66 | 112,91 | 108,34 | 112,83 | 4,33% | 2.713.479,00 |
| 18.08.2025 | 109,49 | 109,75 | 107,89 | 108,15 | -1,19% | 2.722.842,00 |
| 15.08.2025 | 111,16 | 111,56 | 109,40 | 109,45 | -1,73% | 1.497.414,00 |
| 14.08.2025 | 110,71 | 111,62 | 109,96 | 111,38 | -0,39% | 1.605.802,00 |
| 13.08.2025 | 112,29 | 112,41 | 109,81 | 111,82 | -0,60% | 1.539.427,00 |
| 12.08.2025 | 109,44 | 112,57 | 108,87 | 112,49 | 3,54% | 1.515.937,00 |
| 11.08.2025 | 106,11 | 108,70 | 106,02 | 108,64 | 2,10% | 1.917.151,00 |
| 08.08.2025 | 104,00 | 107,75 | 102,24 | 106,41 | -0,68% | 4.212.597,00 |
| 07.08.2025 | 107,62 | 108,30 | 105,51 | 107,14 | -0,07% | 2.025.773,00 |
| 06.08.2025 | 107,30 | 108,26 | 106,82 | 107,21 | -0,47% | 949.806,00 |
| 05.08.2025 | 107,61 | 108,21 | 106,13 | 107,72 | 0,63% | 2.255.551,00 |
| 04.08.2025 | 109,04 | 109,33 | 106,46 | 107,05 | -0,82% | 1.459.955,00 |
| 01.08.2025 | 110,00 | 110,71 | 106,11 | 107,93 | -1,05% | 1.651.297,00 |
| 31.07.2025 | 109,09 | 109,56 | 107,96 | 109,07 | -0,42% | 3.582.719,00 |
| 30.07.2025 | 109,53 | 111,00 | 108,60 | 109,53 | 0,14% | 1.438.987,00 |
| 29.07.2025 | 111,50 | 112,10 | 108,50 | 109,38 | -1,70% | 1.463.233,00 |
| 28.07.2025 | 109,67 | 111,44 | 109,12 | 111,27 | 1,67% | 1.428.036,00 |
| 25.07.2025 | 108,39 | 110,00 | 106,78 | 109,44 | 0,91% | 1.463.601,00 |
| 24.07.2025 | 108,65 | 110,90 | 108,31 | 108,45 | 0,75% | 2.554.786,00 |
| 23.07.2025 | 108,00 | 108,95 | 107,03 | 107,64 | -0,06% | 1.392.637,00 |
| 22.07.2025 | 107,05 | 107,89 | 106,28 | 107,71 | 1,27% | 1.294.284,00 |
| 21.07.2025 | 107,20 | 107,26 | 105,01 | 106,36 | -0,38% | 1.764.450,00 |
| 18.07.2025 | 109,61 | 109,70 | 106,57 | 106,77 | -2,44% | 2.055.884,00 |
| 17.07.2025 | 110,12 | 110,34 | 108,83 | 109,44 | -0,37% | 1.125.281,00 |
| 16.07.2025 | 111,08 | 111,77 | 109,67 | 109,85 | -1,04% | 1.241.723,00 |
| 15.07.2025 | 111,50 | 111,71 | 110,01 | 111,00 | -0,01% | 1.682.344,00 |
| 14.07.2025 | 110,58 | 111,06 | 109,03 | 111,01 | -0,14% | 1.557.513,00 |
| 11.07.2025 | 111,07 | 112,04 | 110,57 | 111,17 | -0,68% | 1.207.879,00 |
| 10.07.2025 | 110,14 | 112,36 | 109,56 | 111,93 | 1,68% | 2.032.821,00 |
| 09.07.2025 | 109,30 | 110,36 | 107,83 | 110,08 | -0,34% | 1.841.679,00 |
| 08.07.2025 | 109,37 | 111,57 | 109,16 | 110,46 | 1,65% | 2.148.349,00 |
| 07.07.2025 | 105,15 | 109,04 | 104,94 | 108,67 | 2,88% | 2.894.726,00 |
| 03.07.2025 | 104,44 | 106,74 | 104,08 | 105,63 | 0,91% | 1.407.270,00 |
| 02.07.2025 | 102,28 | 104,95 | 101,18 | 104,68 | 2,67% | 2.319.240,00 |
| 01.07.2025 | 96,86 | 102,48 | 96,86 | 101,96 | 8,85% | 5.341.240,00 |
| 30.06.2025 | 94,56 | 94,67 | 92,75 | 93,67 | -1,07% | 1.730.862,00 |
| 27.06.2025 | 92,67 | 94,73 | 92,44 | 94,68 | 2,20% | 2.640.932,00 |
| 26.06.2025 | 92,86 | 93,65 | 91,52 | 92,64 | 0,79% | 1.604.325,00 |
| 25.06.2025 | 91,01 | 92,91 | 90,97 | 91,91 | 1,03% | 1.774.402,00 |
| 24.06.2025 | 90,69 | 91,48 | 89,85 | 90,97 | 1,42% | 1.765.921,00 |
| 23.06.2025 | 88,61 | 89,95 | 87,36 | 89,70 | 1,37% | 1.862.282,00 |
| 20.06.2025 | 87,90 | 88,85 | 87,11 | 88,49 | 1,82% | 2.841.661,00 |
| 18.06.2025 | 86,89 | 88,25 | 86,53 | 86,91 | -0,42% | 1.256.957,00 |
| 17.06.2025 | 88,19 | 88,33 | 86,78 | 87,28 | -1,49% | 1.325.126,00 |
| 16.06.2025 | 86,00 | 89,10 | 85,96 | 88,60 | 5,25% | 2.522.704,00 |
| 13.06.2025 | 85,14 | 85,63 | 83,45 | 84,18 | -3,32% | 2.025.090,00 |
| 12.06.2025 | 86,18 | 87,30 | 85,45 | 87,07 | -0,51% | 1.361.416,00 |
| 11.06.2025 | 87,62 | 88,18 | 86,57 | 87,52 | 0,98% | 2.010.762,00 |
| 10.06.2025 | 85,06 | 87,10 | 85,06 | 86,67 | 2,33% | 1.610.189,00 |
| 09.06.2025 | 84,01 | 85,08 | 84,01 | 84,70 | 1,68% | 2.134.195,00 |
| 06.06.2025 | 84,66 | 84,66 | 82,64 | 83,30 | 0,07% | 3.151.921,00 |
| 05.06.2025 | 86,32 | 86,32 | 82,63 | 83,24 | -3,37% | 3.426.097,00 |
| 04.06.2025 | 87,40 | 87,70 | 85,73 | 86,14 | -1,83% | 1.951.609,00 |
| 03.06.2025 | 87,55 | 88,22 | 85,49 | 87,75 | -0,06% | 2.925.273,00 |
| 02.06.2025 | 91,41 | 91,74 | 87,25 | 87,80 | -3,03% | 3.285.663,00 |
| 30.05.2025 | 89,75 | 90,74 | 88,93 | 90,54 | -0,21% | 6.827.922,00 |
| 29.05.2025 | 92,31 | 92,58 | 90,37 | 90,73 | -0,23% | 2.208.463,00 |
| 28.05.2025 | 92,56 | 92,60 | 90,74 | 90,94 | -1,73% | 1.405.612,00 |
| 27.05.2025 | 91,53 | 93,16 | 91,42 | 92,54 | 2,29% | 1.813.710,00 |
| 23.05.2025 | 89,41 | 90,99 | 89,06 | 90,47 | -0,48% | 1.335.792,00 |
| 22.05.2025 | 91,12 | 91,51 | 89,51 | 90,91 | -0,64% | 1.987.798,00 |
| 21.05.2025 | 92,89 | 93,37 | 91,09 | 91,50 | -2,42% | 2.157.515,00 |
| 20.05.2025 | 96,34 | 96,34 | 93,22 | 93,77 | -2,88% | 2.068.747,00 |
| 19.05.2025 | 95,02 | 96,95 | 94,60 | 96,55 | -0,22% | 1.622.112,00 |
| 16.05.2025 | 97,49 | 97,82 | 96,43 | 96,76 | -1,01% | 2.200.178,00 |
| 15.05.2025 | 96,59 | 98,71 | 96,39 | 97,75 | 0,27% | 3.133.038,00 |
| 14.05.2025 | 96,79 | 97,51 | 95,94 | 97,49 | 0,72% | 3.053.010,00 |
| 13.05.2025 | 94,70 | 97,16 | 94,27 | 96,79 | 1,71% | 2.520.570,00 |
| 12.05.2025 | 92,30 | 95,52 | 91,98 | 95,16 | 8,22% | 4.639.872,00 |
| 09.05.2025 | 87,31 | 88,23 | 87,05 | 87,93 | 1,55% | 3.216.489,00 |
| 08.05.2025 | 84,85 | 87,78 | 83,79 | 86,59 | 2,94% | 3.041.478,00 |
| 07.05.2025 | 86,20 | 87,14 | 82,20 | 84,12 | 0,72% | 3.847.932,00 |
| 06.05.2025 | 82,79 | 84,41 | 82,10 | 83,52 | 0,65% | 3.011.502,00 |
| 05.05.2025 | 82,14 | 84,83 | 81,66 | 82,98 | 0,59% | 2.105.158,00 |
| 02.05.2025 | 80,86 | 83,08 | 80,86 | 82,49 | 3,06% | 1.597.354,00 |
| 01.05.2025 | 80,44 | 82,00 | 79,92 | 80,04 | -0,34% | 1.771.961,00 |
| 30.04.2025 | 79,50 | 80,46 | 78,78 | 80,31 | -1,52% | 1.922.696,00 |
| 29.04.2025 | 81,88 | 82,40 | 80,95 | 81,55 | -0,79% | 1.463.884,00 |
| 28.04.2025 | 82,09 | 83,31 | 81,63 | 82,20 | 0,11% | 1.443.270,00 |
| 25.04.2025 | 81,50 | 82,30 | 81,10 | 82,11 | 0,65% | 1.467.686,00 |
| 24.04.2025 | 79,38 | 81,86 | 79,10 | 81,58 | 3,12% | 1.937.159,00 |
| 23.04.2025 | 79,15 | 81,48 | 78,06 | 79,11 | 2,78% | 2.810.488,00 |
| 22.04.2025 | 75,25 | 77,48 | 75,25 | 76,97 | 2,68% | 2.560.306,00 |
| 21.04.2025 | 74,77 | 75,77 | 73,80 | 74,96 | 0,25% | 2.526.006,00 |
| 17.04.2025 | 74,31 | 75,19 | 73,62 | 74,77 | 1,41% | 1.559.531,00 |
| 16.04.2025 | 74,13 | 74,67 | 72,65 | 73,73 | -1,56% | 1.827.117,00 |
| 15.04.2025 | 73,28 | 75,60 | 73,00 | 74,90 | 1,85% | 2.027.604,00 |
| 14.04.2025 | 74,41 | 74,97 | 71,77 | 73,54 | 0,48% | 2.603.604,00 |
| 11.04.2025 | 72,56 | 74,11 | 70,73 | 73,19 | 1,23% | 2.710.540,00 |
| 10.04.2025 | 74,65 | 74,79 | 69,44 | 72,30 | -4,66% | 3.009.222,00 |
| 09.04.2025 | 65,93 | 76,74 | 65,72 | 75,83 | 14,67% | 7.589.077,00 |
| 08.04.2025 | 70,24 | 71,13 | 65,25 | 66,13 | -2,65% | 4.088.411,00 |