111,049$
-0,66%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 111,89 | 111,89 | 110,34 | 111,08 | -0,63% | - |
| 13.09.2024 | 111,73 | 112,71 | 111,09 | 111,79 | 1,14% | - |
| 12.09.2024 | 110,46 | 111,01 | 110,15 | 110,53 | 0,92% | - |
| 11.09.2024 | 113,05 | 113,05 | 105,58 | 109,53 | 2,53% | - |
| 10.09.2024 | 107,47 | 107,47 | 104,46 | 106,82 | 0,66% | - |
| 09.09.2024 | 107,29 | 107,29 | 104,87 | 106,13 | 1,04% | - |
| 06.09.2024 | 107,42 | 107,83 | 104,88 | 105,03 | -2,55% | - |
| 05.09.2024 | 110,08 | 110,08 | 106,86 | 107,78 | -0,05% | - |
| 04.09.2024 | 108,05 | 109,09 | 107,51 | 107,84 | -0,68% | - |
| 03.09.2024 | 109,14 | 110,95 | 108,44 | 108,57 | -0,98% | - |
| 30.08.2024 | 109,60 | 109,65 | 108,12 | 109,65 | 1,01% | - |
| 29.08.2024 | 108,62 | 109,60 | 108,12 | 108,56 | 1,12% | - |
| 28.08.2024 | 108,01 | 108,01 | 106,54 | 107,35 | -0,99% | - |
| 27.08.2024 | 107,49 | 108,92 | 106,96 | 108,42 | 0,49% | - |
| 26.08.2024 | 108,97 | 110,12 | 107,37 | 107,90 | -0,80% | - |
| 23.08.2024 | 108,40 | 110,30 | 108,40 | 108,77 | 0,52% | - |
| 22.08.2024 | 108,62 | 109,25 | 108,09 | 108,20 | -0,73% | - |
| 21.08.2024 | 106,14 | 108,99 | 106,03 | 108,99 | 2,98% | - |
| 20.08.2024 | 106,47 | 107,27 | 105,63 | 105,84 | -0,75% | - |
| 19.08.2024 | 106,03 | 106,64 | 105,05 | 106,64 | 1,22% | - |
| 16.08.2024 | 100,70 | 105,35 | 100,70 | 105,35 | 3,62% | - |
| 15.08.2024 | 100,29 | 103,42 | 100,29 | 101,67 | -0,40% | - |
| 14.08.2024 | 103,72 | 103,72 | 101,16 | 102,08 | -0,30% | - |
| 13.08.2024 | 99,83 | 102,39 | 99,83 | 102,39 | 2,10% | - |
| 12.08.2024 | 100,37 | 103,01 | 100,17 | 100,28 | -1,52% | - |
| 09.08.2024 | 101,32 | 103,01 | 101,31 | 101,84 | -0,45% | - |
| 08.08.2024 | 102,06 | 104,11 | 97,27 | 102,29 | 1,54% | - |
| 07.08.2024 | 101,90 | 103,50 | 100,74 | 100,74 | -0,03% | - |
| 06.08.2024 | 99,18 | 101,62 | 98,54 | 100,77 | 3,41% | - |
| 05.08.2024 | 97,33 | 99,54 | 96,61 | 97,45 | -5,09% | - |
| 02.08.2024 | 102,77 | 103,25 | 101,28 | 102,67 | -3,23% | - |
| 01.08.2024 | 107,56 | 108,74 | 105,00 | 106,09 | -1,06% | - |
| 31.07.2024 | 105,90 | 108,43 | 105,90 | 107,23 | 1,88% | - |
| 30.07.2024 | 105,14 | 106,14 | 104,22 | 105,26 | 0,50% | - |
| 29.07.2024 | 104,43 | 104,91 | 103,61 | 104,73 | 0,72% | - |
| 26.07.2024 | 103,83 | 104,76 | 103,57 | 103,99 | 1,81% | - |
| 25.07.2024 | 102,74 | 103,37 | 100,85 | 102,14 | -0,45% | - |
| 24.07.2024 | 104,73 | 105,44 | 102,53 | 102,60 | -2,84% | - |
| 23.07.2024 | 103,57 | 105,92 | 103,57 | 105,60 | 1,90% | - |
| 22.07.2024 | 102,32 | 103,86 | 101,81 | 103,64 | 1,95% | - |
| 19.07.2024 | 103,00 | 103,00 | 101,33 | 101,66 | -1,12% | - |
| 18.07.2024 | 102,84 | 104,02 | 101,53 | 102,81 | -0,62% | - |
| 17.07.2024 | 104,07 | 104,95 | 103,45 | 103,45 | -1,71% | - |
| 16.07.2024 | 107,72 | 107,72 | 104,22 | 105,25 | -1,61% | - |
| 15.07.2024 | 109,27 | 109,27 | 106,96 | 106,97 | -1,55% | - |
| 12.07.2024 | 107,05 | 108,66 | 106,91 | 108,66 | 1,65% | - |
| 11.07.2024 | 107,71 | 107,71 | 105,83 | 106,89 | 0,85% | - |
| 10.07.2024 | 105,00 | 106,01 | 104,58 | 105,99 | 1,54% | - |
| 09.07.2024 | 106,01 | 106,01 | 104,39 | 104,39 | -0,54% | - |
| 08.07.2024 | 105,30 | 105,30 | 104,54 | 104,96 | 1,46% | - |
| 05.07.2024 | 104,16 | 104,36 | 102,77 | 103,44 | -0,28% | - |
| 03.07.2024 | 104,10 | 104,18 | 103,18 | 103,73 | 0,66% | - |
| 02.07.2024 | 103,09 | 104,03 | 102,79 | 103,05 | 0,36% | - |
| 01.07.2024 | 106,46 | 106,46 | 102,11 | 102,68 | -1,99% | - |
| 28.06.2024 | 106,76 | 108,16 | 104,32 | 104,76 | -1,36% | - |
| 27.06.2024 | 104,12 | 106,69 | 104,12 | 106,21 | 1,80% | - |
| 26.06.2024 | 102,03 | 104,63 | 102,03 | 104,33 | 1,19% | - |
| 25.06.2024 | 102,01 | 103,10 | 101,18 | 103,10 | 0,72% | - |
| 24.06.2024 | 102,35 | 103,98 | 101,54 | 102,37 | 0,15% | - |
| 21.06.2024 | 99,38 | 103,28 | 99,38 | 102,21 | 2,82% | - |
| 20.06.2024 | 98,97 | 101,12 | 98,96 | 99,41 | 0,36% | - |
| 18.06.2024 | 94,51 | 99,17 | 93,81 | 99,05 | 5,74% | - |
| 17.06.2024 | 93,04 | 93,81 | 92,87 | 93,68 | 0,75% | - |
| 14.06.2024 | 92,77 | 93,18 | 91,91 | 92,98 | 0,69% | - |
| 13.06.2024 | 94,17 | 94,17 | 91,41 | 92,34 | -1,62% | - |
| 12.06.2024 | 99,37 | 99,37 | 93,60 | 93,86 | -1,85% | - |
| 11.06.2024 | 96,14 | 96,61 | 94,97 | 95,63 | -1,51% | - |
| 10.06.2024 | 97,11 | 97,40 | 96,43 | 97,10 | -0,56% | - |
| 07.06.2024 | 98,76 | 99,37 | 97,31 | 97,65 | -2,09% | - |
| 06.06.2024 | 99,13 | 100,82 | 99,05 | 99,74 | 0,36% | - |
| 05.06.2024 | 97,56 | 99,97 | 97,28 | 99,38 | 2,36% | - |
| 04.06.2024 | 96,55 | 98,34 | 96,21 | 97,09 | 0,11% | - |
| 03.06.2024 | 96,58 | 97,09 | 95,38 | 96,99 | 1,24% | - |
| 31.05.2024 | 93,92 | 96,71 | 93,80 | 95,80 | 3,03% | - |
| 30.05.2024 | 93,98 | 94,66 | 92,71 | 92,98 | -0,90% | - |
| 29.05.2024 | 94,05 | 94,72 | 93,56 | 93,83 | -1,66% | - |
| 28.05.2024 | 95,54 | 95,97 | 94,63 | 95,41 | 0,71% | - |
| 24.05.2024 | 95,07 | 95,39 | 94,48 | 94,74 | 0,37% | - |
| 23.05.2024 | 95,78 | 95,78 | 93,23 | 94,39 | -0,73% | - |
| 22.05.2024 | 97,00 | 97,00 | 94,78 | 95,08 | -1,96% | - |
| 21.05.2024 | 92,68 | 97,05 | 92,54 | 96,98 | 3,93% | - |
| 20.05.2024 | 93,10 | 94,41 | 92,57 | 93,31 | 0,08% | - |
| 17.05.2024 | 96,59 | 96,59 | 92,39 | 93,24 | -1,80% | - |
| 16.05.2024 | 95,03 | 95,03 | 93,94 | 94,95 | 0,57% | - |
| 15.05.2024 | 93,83 | 95,21 | 93,79 | 94,41 | 1,64% | - |
| 14.05.2024 | 93,09 | 93,47 | 92,10 | 92,88 | 0,89% | - |
| 13.05.2024 | 92,89 | 92,89 | 91,09 | 92,06 | 0,74% | - |
| 10.05.2024 | 91,51 | 92,64 | 90,31 | 91,38 | -0,22% | - |
| 09.05.2024 | 98,66 | 98,94 | 89,87 | 91,58 | -5,27% | - |
| 08.05.2024 | 98,10 | 98,10 | 95,81 | 96,68 | -1,04% | - |
| 07.05.2024 | 95,02 | 97,94 | 94,98 | 97,70 | 3,17% | - |
| 06.05.2024 | 94,53 | 95,25 | 93,94 | 94,70 | 1,91% | - |
| 03.05.2024 | 92,06 | 93,43 | 92,06 | 92,92 | 2,18% | - |
| 02.05.2024 | 90,72 | 91,39 | 90,58 | 90,94 | 1,86% | - |
| 30.04.2024 | 91,53 | 91,53 | 89,25 | 89,28 | -2,98% | - |
| 29.04.2024 | 91,68 | 92,30 | 91,24 | 92,02 | 0,62% | - |
| 26.04.2024 | 92,70 | 93,07 | 91,22 | 91,45 | -1,26% | - |
| 25.04.2024 | 92,66 | 92,75 | 91,41 | 92,61 | -0,90% | - |
| 24.04.2024 | 93,88 | 93,94 | 91,98 | 93,46 | -0,65% | - |
| 23.04.2024 | 91,24 | 94,07 | 91,23 | 94,07 | 4,03% | - |