83,306$
-0,59%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |