122,217$
-1,72%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 120,40 | 121,32 | 119,95 | 120,33 | 0,00% | 1.936.574,00 |
| 30.12.2025 | 122,27 | 122,48 | 120,29 | 120,33 | -1,59% | 689.922,00 |
| 29.12.2025 | 123,60 | 123,96 | 121,26 | 122,27 | -1,68% | 1.017.246,00 |
| 26.12.2025 | 125,04 | 125,81 | 124,04 | 124,36 | -0,53% | 717.348,00 |
| 24.12.2025 | 124,12 | 125,93 | 124,12 | 125,02 | 0,05% | 614.989,00 |
| 23.12.2025 | 126,17 | 126,97 | 124,85 | 124,96 | -0,81% | 1.096.910,00 |
| 22.12.2025 | 128,10 | 128,74 | 125,80 | 125,98 | -1,53% | 1.567.577,00 |
| 19.12.2025 | 126,64 | 129,34 | 126,50 | 127,94 | 1,13% | 2.134.609,00 |
| 18.12.2025 | 126,99 | 128,48 | 125,61 | 126,51 | 0,85% | 1.371.038,00 |
| 17.12.2025 | 126,78 | 127,01 | 125,05 | 125,44 | -0,48% | 978.057,00 |
| 16.12.2025 | 126,25 | 127,41 | 125,53 | 126,04 | -0,17% | 1.310.201,00 |
| 15.12.2025 | 124,15 | 127,06 | 121,38 | 126,25 | 2,09% | 1.899.141,00 |
| 12.12.2025 | 125,70 | 126,71 | 122,85 | 123,66 | -0,95% | 1.020.331,00 |
| 11.12.2025 | 123,30 | 126,71 | 122,54 | 124,85 | 1,01% | 1.194.100,00 |
| 10.12.2025 | 123,97 | 124,56 | 122,84 | 123,60 | -0,50% | 1.122.237,00 |
| 09.12.2025 | 127,10 | 127,69 | 123,33 | 124,22 | -2,29% | 1.400.498,00 |
| 08.12.2025 | 127,29 | 132,79 | 126,35 | 127,13 | 1,29% | 1.816.503,00 |
| 05.12.2025 | 125,80 | 126,90 | 124,81 | 125,51 | -0,17% | 856.087,00 |
| 04.12.2025 | 129,78 | 129,78 | 123,34 | 125,72 | -4,42% | 2.609.901,00 |
| 03.12.2025 | 133,75 | 133,98 | 129,89 | 131,53 | -1,17% | 1.137.488,00 |
| 02.12.2025 | 133,22 | 133,73 | 130,82 | 133,09 | 0,21% | 1.215.081,00 |
| 01.12.2025 | 132,12 | 134,72 | 131,64 | 132,81 | 3,21% | 2.831.441,00 |
| 28.11.2025 | 129,61 | 130,00 | 128,35 | 128,68 | -0,60% | 861.160,00 |
| 26.11.2025 | 127,24 | 130,26 | 126,99 | 129,46 | 1,56% | 1.946.615,00 |
| 25.11.2025 | 123,24 | 129,71 | 122,00 | 127,47 | 3,43% | 3.599.378,00 |
| 24.11.2025 | 120,28 | 126,43 | 120,25 | 123,24 | 3,04% | 2.024.582,00 |
| 21.11.2025 | 117,33 | 120,71 | 114,96 | 119,60 | 2,07% | 1.757.090,00 |
| 20.11.2025 | 118,68 | 121,23 | 116,93 | 117,17 | -0,97% | 1.099.379,00 |
| 19.11.2025 | 120,04 | 120,45 | 117,69 | 118,32 | -1,64% | 939.339,00 |
| 18.11.2025 | 117,55 | 121,43 | 116,85 | 120,29 | 1,82% | 1.401.689,00 |
| 17.11.2025 | 119,85 | 121,49 | 116,72 | 118,14 | -2,15% | 1.164.558,00 |
| 14.11.2025 | 120,76 | 122,87 | 118,53 | 120,73 | -1,84% | 1.212.683,00 |
| 13.11.2025 | 124,57 | 126,03 | 122,86 | 122,99 | -1,62% | 1.045.248,00 |
| 12.11.2025 | 126,55 | 127,40 | 124,78 | 125,02 | -0,83% | 1.414.163,00 |
| 11.11.2025 | 127,41 | 130,82 | 125,21 | 126,07 | -2,21% | 1.566.597,00 |
| 10.11.2025 | 126,95 | 134,21 | 126,85 | 128,92 | 2,20% | 2.400.007,00 |
| 07.11.2025 | 120,11 | 126,87 | 119,60 | 126,14 | 2,94% | 3.206.058,00 |
| 06.11.2025 | 125,63 | 127,70 | 122,00 | 122,54 | -2,12% | 2.896.103,00 |
| 05.11.2025 | 121,67 | 126,63 | 121,21 | 125,19 | 3,17% | 1.775.525,00 |
| 04.11.2025 | 123,10 | 123,57 | 120,21 | 121,34 | -3,49% | 1.375.751,00 |
| 03.11.2025 | 121,09 | 126,29 | 120,25 | 125,73 | 5,66% | 2.174.163,00 |
| 31.10.2025 | 119,28 | 120,05 | 117,80 | 118,99 | -0,65% | 1.703.192,00 |
| 30.10.2025 | 119,04 | 121,95 | 119,04 | 119,77 | -0,91% | 1.111.819,00 |
| 29.10.2025 | 120,21 | 122,02 | 119,22 | 120,87 | 0,02% | 1.251.506,00 |
| 28.10.2025 | 124,44 | 124,98 | 120,65 | 120,85 | -3,66% | 1.464.204,00 |
| 27.10.2025 | 126,96 | 128,44 | 124,91 | 125,44 | -0,10% | 940.632,00 |
| 24.10.2025 | 125,59 | 127,13 | 125,00 | 125,57 | 0,17% | 1.213.576,00 |
| 23.10.2025 | 122,06 | 126,87 | 122,06 | 125,36 | 5,00% | 2.114.920,00 |
| 22.10.2025 | 121,26 | 121,49 | 118,79 | 119,39 | -1,44% | 1.109.660,00 |
| 21.10.2025 | 121,13 | 121,72 | 119,75 | 121,13 | -0,66% | 836.212,00 |
| 20.10.2025 | 120,38 | 122,75 | 120,03 | 121,94 | 3,51% | 2.060.200,00 |
| 17.10.2025 | 115,65 | 119,33 | 115,62 | 117,81 | 1,63% | - |
| 16.10.2025 | 118,23 | 119,16 | 115,25 | 115,92 | -1,82% | 1.006.096,00 |
| 15.10.2025 | 116,92 | 119,51 | 116,50 | 118,07 | 1,69% | 1.420.121,00 |
| 14.10.2025 | 112,00 | 117,50 | 111,97 | 116,11 | 3,19% | 1.332.802,00 |
| 13.10.2025 | 119,16 | 119,61 | 112,13 | 112,52 | -6,15% | 3.171.216,00 |
| 10.10.2025 | 123,35 | 124,57 | 118,07 | 119,89 | -2,96% | 2.184.270,00 |
| 09.10.2025 | 121,82 | 124,27 | 120,76 | 123,55 | 1,63% | 1.551.686,00 |
| 08.10.2025 | 122,18 | 125,14 | 119,86 | 121,57 | -1,09% | 2.316.965,00 |
| 07.10.2025 | 124,57 | 125,49 | 122,30 | 122,91 | -1,35% | 1.443.991,00 |
| 06.10.2025 | 124,60 | 126,35 | 122,82 | 124,59 | 0,75% | 1.799.554,00 |
| 03.10.2025 | 132,51 | 132,77 | 123,07 | 123,66 | -7,26% | 3.623.135,00 |
| 02.10.2025 | 132,03 | 134,23 | 131,40 | 133,34 | 0,99% | 1.286.084,00 |
| 01.10.2025 | 128,37 | 132,27 | 127,94 | 132,03 | 2,93% | 1.532.609,00 |
| 30.09.2025 | 131,72 | 132,60 | 127,81 | 128,27 | -3,14% | 1.511.668,00 |
| 29.09.2025 | 130,17 | 134,07 | 129,05 | 132,43 | 2,68% | 2.014.925,00 |
| 26.09.2025 | 125,66 | 129,34 | 125,66 | 128,97 | 2,49% | 1.329.032,00 |
| 25.09.2025 | 125,49 | 126,22 | 124,40 | 125,84 | -0,06% | 1.143.413,00 |
| 24.09.2025 | 127,18 | 127,63 | 125,51 | 125,92 | -1,25% | 1.119.174,00 |
| 23.09.2025 | 126,11 | 129,52 | 126,11 | 127,51 | 1,16% | 992.206,00 |
| 22.09.2025 | 129,52 | 130,55 | 125,49 | 126,05 | -2,68% | 1.281.706,00 |
| 19.09.2025 | 130,00 | 130,84 | 128,73 | 129,52 | 0,65% | 3.328.242,00 |
| 18.09.2025 | 124,99 | 129,01 | 124,05 | 128,68 | 4,38% | 1.954.152,00 |
| 17.09.2025 | 121,12 | 124,24 | 120,97 | 123,28 | 2,15% | 1.897.093,00 |
| 16.09.2025 | 122,09 | 123,01 | 120,19 | 120,68 | -1,77% | 1.416.406,00 |
| 15.09.2025 | 121,45 | 123,78 | 119,72 | 122,85 | 1,15% | 1.483.168,00 |
| 12.09.2025 | 123,75 | 123,85 | 120,45 | 121,45 | -1,95% | 876.360,00 |
| 11.09.2025 | 123,52 | 124,38 | 122,26 | 123,86 | 0,78% | 1.571.520,00 |
| 10.09.2025 | 121,91 | 123,60 | 121,48 | 122,90 | 1,16% | 1.145.476,00 |
| 09.09.2025 | 122,10 | 122,86 | 121,02 | 121,49 | -0,96% | 934.066,00 |
| 08.09.2025 | 121,00 | 124,71 | 120,00 | 122,67 | 1,46% | 2.771.742,00 |
| 05.09.2025 | 123,52 | 124,00 | 119,99 | 120,90 | -1,62% | 2.441.366,00 |
| 04.09.2025 | 125,51 | 125,75 | 122,03 | 122,89 | -2,10% | 2.025.336,00 |
| 03.09.2025 | 126,60 | 127,25 | 124,80 | 125,52 | 0,04% | 1.408.223,00 |
| 02.09.2025 | 125,00 | 125,89 | 122,87 | 125,47 | -1,01% | 1.528.495,00 |
| 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 | 3,55% | 1.515.937,00 |
| 11.08.2025 | 106,11 | 108,70 | 106,02 | 108,63 | 2,09% | 1.917.151,00 |