82,555$
-0,21%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 83,35 | 83,99 | 81,55 | 82,73 | -0,92% | 1.500.094,00 |
| 31.03.2025 | 80,64 | 83,78 | 80,16 | 83,50 | 1,42% | 2.115.232,00 |
| 28.03.2025 | 85,53 | 85,90 | 81,69 | 82,33 | -4,43% | 2.486.970,00 |
| 27.03.2025 | 85,52 | 87,63 | 85,40 | 86,15 | 0,37% | 1.388.312,00 |
| 26.03.2025 | 86,05 | 86,81 | 85,07 | 85,83 | -0,23% | 1.425.713,00 |
| 25.03.2025 | 86,33 | 89,33 | 85,34 | 86,03 | 1,37% | 4.498.937,00 |
| 24.03.2025 | 83,85 | 85,31 | 83,62 | 84,87 | 2,71% | 2.448.042,00 |
| 21.03.2025 | 82,31 | 82,80 | 80,23 | 82,63 | -0,53% | 4.329.596,00 |
| 20.03.2025 | 83,99 | 84,99 | 82,98 | 83,07 | -2,32% | 1.805.361,00 |
| 19.03.2025 | 85,00 | 85,85 | 84,55 | 85,05 | -0,45% | 1.533.748,00 |
| 18.03.2025 | 86,41 | 86,80 | 84,84 | 85,43 | -1,15% | 1.186.175,00 |
| 17.03.2025 | 86,27 | 87,50 | 85,65 | 86,42 | 0,28% | 1.606.398,00 |
| 14.03.2025 | 84,41 | 86,72 | 84,41 | 86,18 | 3,54% | 1.797.340,00 |
| 13.03.2025 | 84,94 | 85,92 | 83,03 | 83,23 | -2,85% | 1.739.717,00 |
| 12.03.2025 | 87,03 | 87,85 | 83,42 | 85,67 | -1,96% | 2.047.143,00 |
| 11.03.2025 | 89,20 | 89,22 | 85,85 | 87,38 | -1,18% | 1.424.193,00 |
| 10.03.2025 | 87,19 | 89,25 | 86,20 | 88,42 | -0,34% | 2.774.541,00 |
| 07.03.2025 | 88,00 | 89,05 | 85,85 | 88,72 | 0,60% | 1.889.580,00 |
| 06.03.2025 | 90,22 | 90,89 | 88,09 | 88,19 | -2,74% | 1.797.187,00 |
| 05.03.2025 | 87,75 | 90,74 | 87,36 | 90,67 | 4,10% | 2.449.278,00 |
| 04.03.2025 | 88,00 | 89,00 | 85,64 | 87,10 | -2,06% | 2.272.693,00 |
| 03.03.2025 | 92,25 | 93,52 | 88,55 | 88,93 | -0,44% | 2.123.231,00 |
| 28.02.2025 | 87,86 | 90,07 | 87,55 | 89,32 | 1,28% | 1.468.340,00 |
| 27.02.2025 | 90,23 | 91,76 | 87,46 | 88,19 | -3,19% | 2.245.083,00 |
| 26.02.2025 | 91,83 | 93,47 | 90,66 | 91,10 | 0,08% | 2.241.918,00 |
| 25.02.2025 | 90,11 | 91,96 | 89,27 | 91,03 | 1,00% | 2.079.781,00 |
| 24.02.2025 | 90,51 | 90,75 | 88,75 | 90,13 | -0,69% | 2.160.582,00 |
| 21.02.2025 | 94,00 | 94,29 | 89,83 | 90,76 | -2,90% | 2.962.224,00 |
| 20.02.2025 | 92,20 | 94,20 | 91,97 | 93,47 | 1,31% | 3.407.675,00 |
| 19.02.2025 | 91,43 | 92,56 | 90,12 | 92,26 | 1,15% | 2.493.468,00 |
| 18.02.2025 | 90,76 | 92,97 | 88,96 | 91,21 | 2,20% | 5.199.210,00 |
| 17.02.2025 | 89,92 | 89,92 | 89,24 | 89,24 | 0,48% | - |
| 14.02.2025 | 84,64 | 89,45 | 83,53 | 88,82 | 10,38% | 9.031.564,00 |
| 13.02.2025 | 80,85 | 81,95 | 79,69 | 80,47 | 2,68% | 7.598.754,00 |
| 12.02.2025 | 76,87 | 78,41 | 76,75 | 78,37 | 1,78% | 2.801.838,00 |
| 11.02.2025 | 78,15 | 78,43 | 76,96 | 77,00 | -2,49% | 2.137.596,00 |
| 10.02.2025 | 80,61 | 81,08 | 78,71 | 78,97 | -2,00% | 2.620.381,00 |
| 07.02.2025 | 80,74 | 82,22 | 80,28 | 80,58 | -0,09% | 2.255.258,00 |
| 06.02.2025 | 82,41 | 82,70 | 80,27 | 80,65 | -1,24% | 2.458.530,00 |
| 05.02.2025 | 82,40 | 82,60 | 81,22 | 81,66 | -1,84% | 3.798.790,00 |
| 04.02.2025 | 83,13 | 84,47 | 83,08 | 83,19 | -0,44% | 2.555.356,00 |
| 03.02.2025 | 84,32 | 84,74 | 83,10 | 83,56 | -3,79% | 2.721.062,00 |
| 31.01.2025 | 89,60 | 89,61 | 85,82 | 86,85 | -3,07% | 3.614.883,00 |
| 30.01.2025 | 87,15 | 89,75 | 86,72 | 89,60 | 6,53% | 2.790.027,00 |
| 29.01.2025 | 84,78 | 85,57 | 84,03 | 84,11 | -0,26% | 1.559.783,00 |
| 28.01.2025 | 84,48 | 84,95 | 82,80 | 84,33 | -0,52% | 1.919.318,00 |
| 27.01.2025 | 84,39 | 85,51 | 84,06 | 84,77 | -0,26% | 2.268.238,00 |
| 24.01.2025 | 85,02 | 85,65 | 84,36 | 84,99 | -0,11% | 1.418.351,00 |
| 23.01.2025 | 85,00 | 85,87 | 84,38 | 85,08 | -0,09% | 1.746.467,00 |
| 22.01.2025 | 85,75 | 87,30 | 84,32 | 85,16 | -1,28% | 2.862.574,00 |
| 21.01.2025 | 85,24 | 86,72 | 85,19 | 86,26 | 1,88% | 2.617.218,00 |
| 17.01.2025 | 83,25 | 85,20 | 83,00 | 84,67 | 2,63% | 3.339.727,00 |
| 16.01.2025 | 82,78 | 83,23 | 81,76 | 82,50 | 0,11% | 1.844.813,00 |
| 15.01.2025 | 82,53 | 83,59 | 82,20 | 82,41 | 0,75% | 2.264.240,00 |
| 14.01.2025 | 81,58 | 81,88 | 79,90 | 81,80 | 0,58% | 2.773.942,00 |
| 13.01.2025 | 80,78 | 82,60 | 80,75 | 81,33 | 0,22% | 1.850.548,00 |
| 10.01.2025 | 80,12 | 83,08 | 80,12 | 81,15 | -0,02% | 2.655.945,00 |
| 08.01.2025 | 82,00 | 82,39 | 80,70 | 81,17 | -1,55% | 1.862.280,00 |
| 07.01.2025 | 84,61 | 85,56 | 81,94 | 82,45 | -2,55% | 2.195.291,00 |
| 06.01.2025 | 84,25 | 86,27 | 84,14 | 84,61 | 1,55% | 2.923.757,00 |
| 03.01.2025 | 84,50 | 86,01 | 82,85 | 83,32 | -0,57% | 2.807.333,00 |
| 02.01.2025 | 86,33 | 87,38 | 83,73 | 83,80 | -2,74% | 2.002.844,00 |
| 31.12.2024 | 85,93 | 86,75 | 85,87 | 86,16 | 0,38% | 1.612.598,00 |
| 30.12.2024 | 87,40 | 87,40 | 85,24 | 85,83 | -3,21% | 2.180.149,00 |
| 27.12.2024 | 88,66 | 89,29 | 88,02 | 88,68 | -0,71% | 1.086.693,00 |
| 26.12.2024 | 89,01 | 89,89 | 88,42 | 89,31 | 0,60% | 1.218.963,00 |
| 24.12.2024 | 88,13 | 89,22 | 87,38 | 88,78 | 0,76% | 692.769,00 |
| 23.12.2024 | 88,96 | 89,42 | 87,76 | 88,11 | -0,94% | 1.312.445,00 |
| 20.12.2024 | 88,10 | 90,14 | 88,05 | 88,95 | 0,72% | 2.663.406,00 |
| 19.12.2024 | 90,62 | 90,62 | 87,36 | 88,31 | -0,43% | 1.736.900,00 |
| 18.12.2024 | 91,96 | 92,95 | 88,22 | 88,69 | -3,56% | 2.096.048,00 |
| 17.12.2024 | 89,68 | 92,63 | 89,44 | 91,96 | 2,54% | 2.046.374,00 |
| 16.12.2024 | 93,25 | 93,77 | 89,48 | 89,68 | -5,13% | 3.104.256,00 |
| 13.12.2024 | 92,88 | 95,42 | 92,65 | 94,53 | 1,13% | 1.778.040,00 |
| 12.12.2024 | 94,57 | 95,37 | 93,39 | 93,47 | -1,83% | 1.575.689,00 |
| 11.12.2024 | 95,25 | 95,63 | 94,18 | 95,21 | 0,27% | 1.325.673,00 |
| 10.12.2024 | 94,70 | 96,40 | 93,70 | 94,95 | -1,03% | 1.426.951,00 |
| 09.12.2024 | 97,00 | 99,62 | 95,75 | 95,94 | 1,66% | 2.691.027,00 |
| 06.12.2024 | 95,36 | 95,89 | 94,30 | 94,37 | -0,03% | 1.026.539,00 |
| 05.12.2024 | 94,87 | 95,85 | 94,35 | 94,40 | -0,41% | 1.357.894,00 |
| 04.12.2024 | 93,64 | 95,29 | 93,03 | 94,79 | 1,10% | 1.958.400,00 |
| 03.12.2024 | 95,13 | 95,55 | 93,23 | 93,76 | -2,50% | 3.045.301,00 |
| 02.12.2024 | 95,50 | 97,50 | 94,90 | 96,16 | 1,89% | 2.945.246,00 |
| 29.11.2024 | 91,29 | 95,05 | 91,26 | 94,38 | 2,96% | 1.402.470,00 |
| 27.11.2024 | 92,16 | 94,19 | 91,55 | 91,67 | -0,21% | 1.436.753,00 |
| 26.11.2024 | 93,07 | 93,07 | 91,63 | 91,86 | -1,70% | 1.807.470,00 |
| 25.11.2024 | 91,55 | 93,92 | 91,55 | 93,45 | 2,37% | 3.055.006,00 |
| 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 |