90,746$
-2,91%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |