102,350$
-0,60%
Echtzeit-Aktienkurs Wynn Resorts Limited
Bid:
Ask:
Aktienkurse zur Wynn Resorts Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 102,71 | 103,59 | 101,33 | 102,37 | -0,58% | 1.228.990,00 |
| 12.08.2026 | 105,03 | 106,32 | 102,87 | 102,97 | -1,74% | 1.837.467,00 |
| 11.08.2026 | 101,91 | 104,86 | 101,91 | 104,79 | 2,23% | 1.032.192,00 |
| 10.08.2026 | 102,00 | 102,64 | 101,33 | 102,50 | -0,04% | 1.175.091,00 |
| 07.08.2026 | 101,15 | 103,34 | 99,90 | 102,54 | 1,02% | 1.502.506,00 |
| 06.08.2026 | 101,15 | 102,34 | 100,56 | 101,50 | 0,35% | 1.358.918,00 |
| 05.08.2026 | 102,09 | 109,24 | 100,95 | 101,15 | 3,64% | 3.659.692,00 |
| 04.08.2026 | 98,11 | 98,77 | 96,93 | 97,60 | -0,77% | 2.503.921,00 |
| 03.08.2026 | 100,00 | 100,58 | 97,19 | 98,36 | -0,96% | 1.455.101,00 |
| 31.07.2026 | 100,60 | 100,61 | 97,48 | 99,31 | -1,38% | 1.487.771,00 |
| 30.07.2026 | 98,94 | 101,10 | 98,75 | 100,70 | 1,71% | 1.251.890,00 |
| 29.07.2026 | 98,79 | 99,78 | 97,66 | 99,01 | -0,01% | 1.329.893,00 |
| 28.07.2026 | 99,90 | 100,35 | 98,59 | 99,02 | -0,68% | 1.470.273,00 |
| 27.07.2026 | 98,69 | 100,81 | 98,47 | 99,70 | 2,87% | 1.623.382,00 |
| 24.07.2026 | 97,29 | 98,27 | 96,36 | 96,92 | 0,16% | 1.494.228,00 |
| 23.07.2026 | 92,88 | 97,56 | 92,52 | 96,77 | 2,54% | 3.036.733,00 |
| 22.07.2026 | 94,69 | 95,27 | 93,89 | 94,37 | -0,27% | 1.415.345,00 |
| 21.07.2026 | 95,75 | 95,77 | 94,36 | 94,63 | -1,08% | 1.217.732,00 |
| 20.07.2026 | 97,26 | 97,53 | 95,33 | 95,66 | -1,01% | 1.132.493,00 |
| 17.07.2026 | 97,24 | 97,60 | 95,91 | 96,64 | -1,49% | 1.000.119,00 |
| 16.07.2026 | 97,28 | 99,12 | 97,28 | 98,10 | 1,08% | 1.001.588,00 |
| 15.07.2026 | 96,36 | 97,23 | 95,82 | 97,05 | 1,20% | 1.007.670,00 |
| 14.07.2026 | 97,26 | 97,60 | 95,26 | 95,90 | -1,27% | 1.274.265,00 |
| 13.07.2026 | 99,97 | 100,46 | 96,80 | 97,13 | -2,65% | 1.287.099,00 |
| 10.07.2026 | 99,52 | 100,59 | 98,88 | 99,77 | 0,95% | 1.326.992,00 |
| 09.07.2026 | 97,51 | 99,32 | 97,11 | 98,83 | 0,92% | 1.344.525,00 |
| 08.07.2026 | 97,48 | 98,32 | 96,23 | 97,93 | 1,64% | 1.313.589,00 |
| 07.07.2026 | 96,75 | 97,78 | 95,41 | 96,35 | 0,48% | 1.099.512,00 |
| 06.07.2026 | 96,00 | 96,25 | 93,15 | 95,89 | -0,03% | 1.577.053,00 |
| 02.07.2026 | 96,39 | 98,48 | 94,82 | 95,91 | -0,21% | 1.889.463,00 |
| 01.07.2026 | 97,16 | 97,87 | 95,71 | 96,11 | -1,01% | 1.403.134,00 |
| 30.06.2026 | 99,53 | 99,53 | 96,74 | 97,09 | -2,34% | 1.280.825,00 |
| 29.06.2026 | 101,86 | 101,86 | 99,21 | 99,42 | -1,02% | 1.184.219,00 |
| 26.06.2026 | 98,66 | 101,57 | 98,30 | 100,44 | 1,07% | 3.258.868,00 |
| 25.06.2026 | 103,95 | 104,37 | 98,50 | 99,38 | -4,21% | 2.043.162,00 |
| 24.06.2026 | 104,15 | 106,25 | 103,59 | 103,75 | -0,38% | 1.245.492,00 |
| 23.06.2026 | 103,05 | 105,36 | 102,65 | 104,15 | 0,51% | 1.011.858,00 |
| 22.06.2026 | 103,92 | 105,05 | 103,00 | 103,62 | -1,66% | 1.191.560,00 |
| 19.06.2026 | 105,38 | 105,50 | 105,36 | 105,36 | -0,16% | - |
| 18.06.2026 | 103,43 | 106,75 | 103,33 | 105,53 | 3,15% | 1.667.501,00 |
| 17.06.2026 | 102,60 | 105,11 | 102,08 | 102,31 | -1,31% | 1.620.886,00 |
| 16.06.2026 | 105,76 | 106,90 | 103,48 | 103,67 | -2,16% | 1.297.648,00 |
| 15.06.2026 | 108,85 | 110,63 | 105,59 | 105,96 | -1,22% | 1.537.015,00 |
| 12.06.2026 | 108,79 | 111,29 | 106,83 | 107,27 | -0,45% | 1.326.543,00 |
| 11.06.2026 | 105,26 | 107,84 | 103,90 | 107,75 | 2,37% | 1.952.873,00 |
| 10.06.2026 | 107,10 | 108,36 | 104,98 | 105,26 | -2,03% | 1.438.255,00 |
| 09.06.2026 | 105,41 | 110,17 | 105,01 | 107,44 | 2,49% | 2.408.411,00 |
| 08.06.2026 | 103,67 | 105,93 | 103,29 | 104,83 | 0,33% | 1.047.312,00 |
| 05.06.2026 | 103,74 | 106,26 | 103,13 | 104,48 | 0,85% | 1.380.820,00 |
| 04.06.2026 | 105,16 | 105,90 | 103,25 | 103,60 | -1,29% | 1.052.281,00 |
| 03.06.2026 | 104,44 | 106,32 | 102,47 | 104,95 | 0,32% | 1.439.803,00 |
| 02.06.2026 | 106,00 | 106,19 | 104,17 | 104,62 | -1,79% | 997.227,00 |
| 01.06.2026 | 103,33 | 107,77 | 102,13 | 106,53 | 5,25% | 2.135.409,00 |
| 29.05.2026 | 101,54 | 102,47 | 100,85 | 101,22 | -0,32% | 1.025.386,00 |
| 28.05.2026 | 100,90 | 102,75 | 99,55 | 101,54 | 0,32% | 1.213.848,00 |
| 27.05.2026 | 98,60 | 102,18 | 98,60 | 101,22 | 3,42% | 1.762.859,00 |
| 26.05.2026 | 98,19 | 98,82 | 97,11 | 97,87 | 0,65% | 1.468.568,00 |
| 22.05.2026 | 97,50 | 99,25 | 96,56 | 97,24 | -1,32% | 1.208.911,00 |
| 21.05.2026 | 97,06 | 98,64 | 95,43 | 98,54 | 0,49% | 904.135,00 |
| 20.05.2026 | 95,01 | 99,63 | 93,45 | 98,06 | 3,46% | 1.550.472,00 |
| 19.05.2026 | 95,29 | 95,99 | 94,25 | 94,78 | -0,81% | 1.002.265,00 |
| 18.05.2026 | 96,10 | 98,01 | 94,87 | 95,55 | 0,14% | 1.341.114,00 |
| 15.05.2026 | 95,36 | 96,24 | 94,13 | 95,42 | -0,01% | 1.028.366,00 |
| 14.05.2026 | 96,49 | 97,97 | 95,20 | 95,43 | -0,81% | 2.040.746,00 |
| 13.05.2026 | 97,24 | 97,25 | 94,55 | 96,21 | -1,07% | 1.555.424,00 |
| 12.05.2026 | 98,96 | 99,28 | 97,10 | 97,25 | -2,13% | 1.639.284,00 |
| 11.05.2026 | 100,97 | 101,75 | 98,06 | 99,37 | -2,98% | 2.717.471,00 |
| 08.05.2026 | 106,00 | 106,21 | 99,60 | 102,42 | -4,14% | 3.981.186,00 |
| 07.05.2026 | 107,73 | 108,98 | 105,47 | 106,84 | -0,67% | 1.273.171,00 |
| 06.05.2026 | 108,28 | 109,00 | 107,23 | 107,57 | 1,25% | 1.120.184,00 |
| 05.05.2026 | 103,50 | 106,84 | 103,50 | 106,24 | 2,71% | 1.615.248,00 |
| 04.05.2026 | 105,97 | 106,18 | 102,26 | 103,44 | -2,40% | 1.368.101,00 |
| 01.05.2026 | 107,00 | 108,79 | 105,44 | 105,98 | -1,05% | 1.466.315,00 |
| 30.04.2026 | 104,40 | 107,71 | 103,65 | 107,11 | 2,72% | 1.086.775,00 |
| 29.04.2026 | 105,64 | 105,83 | 104,07 | 104,27 | -1,82% | 1.352.653,00 |
| 28.04.2026 | 104,95 | 107,24 | 104,25 | 106,20 | 0,65% | 1.083.951,00 |
| 27.04.2026 | 105,63 | 107,00 | 104,83 | 105,51 | -0,15% | 1.175.146,00 |
| 24.04.2026 | 105,76 | 106,84 | 104,84 | 105,67 | 0,06% | 1.190.690,00 |
| 23.04.2026 | 106,08 | 106,08 | 103,11 | 105,61 | -0,97% | 1.706.396,00 |
| 22.04.2026 | 108,50 | 108,50 | 105,33 | 106,64 | -0,95% | 970.883,00 |
| 21.04.2026 | 108,90 | 110,00 | 107,38 | 107,66 | -1,04% | 937.683,00 |
| 20.04.2026 | 108,73 | 109,36 | 106,44 | 108,79 | -0,37% | 1.257.343,00 |
| 17.04.2026 | 108,33 | 111,97 | 107,85 | 109,19 | 2,22% | 1.574.292,00 |
| 16.04.2026 | 106,84 | 107,99 | 105,90 | 106,82 | -0,02% | 1.466.485,00 |
| 15.04.2026 | 105,59 | 107,82 | 105,07 | 106,84 | 1,18% | 1.264.066,00 |
| 14.04.2026 | 103,31 | 105,90 | 103,07 | 105,59 | 2,46% | 1.448.294,00 |
| 13.04.2026 | 103,77 | 103,77 | 101,95 | 103,05 | -0,91% | 1.223.739,00 |
| 10.04.2026 | 104,89 | 105,60 | 103,79 | 104,00 | -0,85% | 790.953,00 |
| 09.04.2026 | 103,78 | 105,09 | 102,63 | 104,89 | -0,33% | 1.333.303,00 |
| 08.04.2026 | 105,34 | 107,95 | 104,53 | 105,24 | 4,79% | 2.548.042,00 |
| 07.04.2026 | 102,52 | 103,05 | 100,00 | 100,43 | -2,22% | 1.534.783,00 |
| 06.04.2026 | 101,07 | 102,81 | 99,85 | 102,71 | 0,67% | 977.395,00 |
| 02.04.2026 | 101,11 | 102,29 | 99,51 | 102,03 | -0,56% | 1.382.674,00 |
| 01.04.2026 | 102,47 | 103,79 | 101,00 | 102,60 | 1,03% | 1.649.278,00 |
| 31.03.2026 | 98,06 | 101,82 | 97,67 | 101,55 | 4,94% | 1.809.635,00 |
| 30.03.2026 | 97,07 | 98,27 | 96,14 | 96,77 | 0,19% | 1.419.784,00 |
| 27.03.2026 | 98,96 | 99,44 | 96,15 | 96,59 | -2,90% | 1.862.375,00 |
| 26.03.2026 | 100,86 | 101,43 | 99,07 | 99,47 | -2,38% | 1.314.980,00 |
| 25.03.2026 | 103,66 | 105,42 | 100,56 | 101,89 | -0,86% | 1.387.803,00 |
| 24.03.2026 | 100,37 | 103,21 | 100,09 | 102,77 | 1,62% | 1.079.855,00 |