105,684$
0,07%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 101,84 | 104,85 | 101,05 | 101,13 | 1,15% | 1.605.197,00 |
| 20.03.2026 | 102,64 | 103,00 | 99,18 | 99,98 | -3,08% | 2.186.423,00 |
| 19.03.2026 | 100,80 | 103,61 | 100,36 | 103,16 | 1,52% | 1.062.443,00 |
| 18.03.2026 | 102,73 | 104,94 | 101,35 | 101,62 | -1,65% | 962.473,00 |
| 17.03.2026 | 102,06 | 105,45 | 102,02 | 103,33 | 2,68% | 2.185.040,00 |
| 16.03.2026 | 101,25 | 103,00 | 100,19 | 100,63 | 0,20% | 1.949.626,00 |
| 13.03.2026 | 100,21 | 101,79 | 99,50 | 100,43 | 1,66% | 1.961.834,00 |
| 12.03.2026 | 98,00 | 99,68 | 96,37 | 98,79 | -1,28% | 2.594.036,00 |
| 11.03.2026 | 103,76 | 104,45 | 99,91 | 100,07 | -2,59% | 2.500.160,00 |
| 10.03.2026 | 101,74 | 104,60 | 101,50 | 102,73 | 1,15% | 1.879.506,00 |
| 09.03.2026 | 98,71 | 102,08 | 96,52 | 101,56 | -0,05% | 4.358.959,00 |
| 06.03.2026 | 102,87 | 103,40 | 101,00 | 101,61 | -3,57% | 2.199.185,00 |
| 05.03.2026 | 102,75 | 105,69 | 102,49 | 105,37 | 1,97% | 1.529.730,00 |
| 04.03.2026 | 103,11 | 104,51 | 102,01 | 103,33 | 1,03% | 2.817.664,00 |
| 03.03.2026 | 102,50 | 103,60 | 99,11 | 102,28 | -1,12% | 2.464.630,00 |
| 02.03.2026 | 103,07 | 105,24 | 100,95 | 103,44 | -4,39% | 3.283.407,00 |
| 27.02.2026 | 107,50 | 109,00 | 105,94 | 108,19 | -1,74% | 1.687.841,00 |
| 26.02.2026 | 108,25 | 111,80 | 107,87 | 110,11 | 2,48% | 1.758.457,00 |
| 25.02.2026 | 110,25 | 111,00 | 105,83 | 107,45 | -1,82% | 1.415.837,00 |
| 24.02.2026 | 107,25 | 110,90 | 107,25 | 109,44 | 2,04% | 1.497.701,00 |
| 23.02.2026 | 113,78 | 114,16 | 105,24 | 107,25 | -6,63% | 2.155.486,00 |
| 20.02.2026 | 114,96 | 115,78 | 112,89 | 114,87 | -0,42% | 1.358.801,00 |
| 19.02.2026 | 115,74 | 115,96 | 114,06 | 115,35 | -0,83% | 936.091,00 |
| 18.02.2026 | 114,31 | 118,79 | 114,31 | 116,31 | 1,67% | 1.604.522,00 |
| 17.02.2026 | 113,19 | 117,88 | 113,00 | 114,40 | 0,89% | 2.850.570,00 |
| 13.02.2026 | 104,16 | 115,06 | 104,06 | 113,39 | 5,14% | 3.477.937,00 |
| 12.02.2026 | 115,98 | 116,33 | 107,05 | 107,85 | -6,63% | 2.709.504,00 |
| 11.02.2026 | 117,25 | 118,39 | 114,87 | 115,51 | -1,16% | 1.697.021,00 |
| 10.02.2026 | 117,39 | 118,91 | 115,18 | 116,86 | -0,07% | 1.463.300,00 |
| 09.02.2026 | 117,90 | 119,19 | 116,61 | 116,94 | -0,86% | 2.126.709,00 |
| 06.02.2026 | 113,07 | 118,22 | 112,71 | 117,96 | 4,20% | 1.806.039,00 |
| 05.02.2026 | 113,51 | 114,46 | 111,13 | 113,20 | -0,88% | 1.506.707,00 |
| 04.02.2026 | 111,26 | 115,50 | 111,26 | 114,21 | 4,52% | 2.116.442,00 |
| 03.02.2026 | 108,66 | 110,29 | 107,80 | 109,27 | 0,08% | 1.181.088,00 |
| 02.02.2026 | 108,12 | 109,88 | 107,25 | 109,18 | 1,61% | 1.624.429,00 |
| 30.01.2026 | 108,85 | 109,75 | 106,58 | 107,45 | -1,34% | 1.238.564,00 |
| 29.01.2026 | 108,94 | 110,80 | 107,15 | 108,91 | -3,52% | 2.141.761,00 |
| 28.01.2026 | 113,87 | 116,07 | 112,76 | 112,88 | -0,78% | 1.252.714,00 |
| 27.01.2026 | 114,08 | 114,74 | 112,72 | 113,77 | -0,27% | 840.163,00 |
| 26.01.2026 | 113,26 | 116,00 | 113,26 | 114,08 | 0,47% | 1.129.075,00 |
| 23.01.2026 | 114,06 | 115,02 | 112,94 | 113,55 | -1,31% | 746.163,00 |
| 22.01.2026 | 115,73 | 117,00 | 114,35 | 115,06 | 0,81% | 837.857,00 |
| 21.01.2026 | 112,07 | 114,39 | 111,42 | 114,13 | 2,56% | 1.617.577,00 |
| 20.01.2026 | 112,37 | 114,00 | 110,74 | 111,28 | -1,80% | 1.075.620,00 |
| 19.01.2026 | 113,01 | 113,33 | 112,90 | 113,32 | -0,88% | - |
| 16.01.2026 | 117,80 | 117,99 | 113,81 | 114,33 | -2,59% | 1.144.180,00 |
| 15.01.2026 | 116,88 | 118,22 | 116,21 | 117,37 | 0,42% | 879.202,00 |
| 14.01.2026 | 116,31 | 116,92 | 114,00 | 116,88 | 0,41% | 1.293.460,00 |
| 13.01.2026 | 117,04 | 117,84 | 115,68 | 116,40 | -0,38% | 820.081,00 |
| 12.01.2026 | 116,18 | 118,75 | 116,18 | 116,84 | -0,84% | 1.234.444,00 |
| 09.01.2026 | 118,81 | 119,60 | 116,43 | 117,83 | -0,37% | 1.494.796,00 |
| 08.01.2026 | 115,55 | 119,58 | 115,06 | 118,27 | 1,63% | 1.419.712,00 |
| 07.01.2026 | 120,12 | 120,47 | 116,21 | 116,37 | -3,45% | 1.273.124,00 |
| 06.01.2026 | 120,06 | 121,37 | 118,54 | 120,53 | 0,74% | 1.034.789,00 |
| 05.01.2026 | 121,72 | 123,54 | 119,56 | 119,65 | -2,38% | 1.082.685,00 |
| 02.01.2026 | 120,08 | 123,00 | 120,00 | 122,57 | 1,86% | 809.030,00 |
| 31.12.2025 | 120,40 | 121,32 | 119,95 | 120,33 | 0,00% | 1.949.357,00 |
| 30.12.2025 | 122,27 | 122,48 | 120,29 | 120,33 | -1,59% | 683.060,00 |
| 29.12.2025 | 123,60 | 123,96 | 121,26 | 122,27 | -1,68% | 1.009.001,00 |
| 26.12.2025 | 125,04 | 125,81 | 124,04 | 124,36 | -0,53% | 707.968,00 |
| 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% | 1.032.911,00 |
| 22.12.2025 | 128,10 | 128,74 | 125,80 | 125,98 | -1,53% | 1.554.018,00 |
| 19.12.2025 | 126,64 | 129,34 | 126,50 | 127,94 | 1,13% | 2.067.077,00 |
| 18.12.2025 | 126,99 | 128,48 | 125,61 | 126,51 | 0,85% | 1.344.954,00 |
| 17.12.2025 | 126,78 | 127,01 | 125,05 | 125,44 | -0,48% | 967.479,00 |
| 16.12.2025 | 126,25 | 127,41 | 125,53 | 126,04 | -0,17% | 1.309.206,00 |
| 15.12.2025 | 124,15 | 127,06 | 121,38 | 126,25 | 2,09% | 1.898.408,00 |
| 12.12.2025 | 125,70 | 126,71 | 122,85 | 123,66 | -0,95% | 1.019.662,00 |
| 11.12.2025 | 123,30 | 126,71 | 122,54 | 124,85 | 1,01% | 1.178.668,00 |
| 10.12.2025 | 123,97 | 124,56 | 122,84 | 123,60 | -0,50% | 1.045.931,00 |
| 09.12.2025 | 127,10 | 127,69 | 123,33 | 124,22 | -2,29% | 1.319.635,00 |
| 08.12.2025 | 127,29 | 132,79 | 126,35 | 127,13 | 1,29% | 1.813.203,00 |
| 05.12.2025 | 125,80 | 126,90 | 124,81 | 125,51 | -0,17% | 855.236,00 |
| 04.12.2025 | 129,78 | 129,78 | 123,34 | 125,72 | -4,42% | 2.586.879,00 |
| 03.12.2025 | 133,75 | 133,98 | 129,89 | 131,53 | -1,17% | 1.118.664,00 |
| 02.12.2025 | 133,22 | 133,73 | 130,82 | 133,09 | 0,21% | 1.210.302,00 |