32,034$
4,28%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 30,67 | 32,07 | 30,52 | 32,03 | 4,26% | 9.213.138,00 |
| 30.10.2025 | 29,24 | 31,41 | 29,19 | 30,72 | -1,57% | 12.463.924,00 |
| 29.10.2025 | 31,43 | 31,84 | 30,96 | 31,21 | -2,32% | 6.784.961,00 |
| 28.10.2025 | 32,50 | 32,75 | 31,75 | 31,95 | -2,92% | 5.367.539,00 |
| 27.10.2025 | 33,20 | 33,35 | 32,68 | 32,91 | 0,30% | 4.721.629,00 |
| 24.10.2025 | 33,26 | 33,50 | 32,79 | 32,81 | -0,75% | 2.732.401,00 |
| 23.10.2025 | 33,09 | 33,55 | 32,94 | 33,06 | 1,16% | 3.532.343,00 |
| 22.10.2025 | 32,81 | 33,04 | 32,55 | 32,68 | -0,67% | 3.167.573,00 |
| 21.10.2025 | 31,80 | 32,99 | 31,76 | 32,90 | 3,23% | 3.978.509,00 |
| 20.10.2025 | 31,90 | 32,44 | 31,80 | 31,87 | 0,96% | 4.043.138,00 |
| 17.10.2025 | 31,54 | 31,89 | 31,37 | 31,57 | -0,39% | - |
| 16.10.2025 | 31,93 | 32,18 | 31,38 | 31,69 | -1,49% | 4.141.807,00 |
| 15.10.2025 | 32,47 | 32,76 | 32,14 | 32,17 | -0,86% | 3.424.135,00 |
| 14.10.2025 | 31,65 | 32,99 | 31,26 | 32,45 | 2,79% | 5.433.347,00 |
| 13.10.2025 | 31,68 | 32,04 | 31,23 | 31,57 | 0,93% | 5.094.668,00 |
| 10.10.2025 | 32,54 | 32,61 | 31,26 | 31,28 | -3,61% | 6.505.737,00 |
| 09.10.2025 | 32,32 | 32,79 | 32,20 | 32,45 | 0,40% | 4.302.667,00 |
| 08.10.2025 | 33,12 | 33,12 | 32,00 | 32,32 | -2,42% | 6.211.749,00 |
| 07.10.2025 | 33,90 | 34,02 | 33,03 | 33,12 | -2,36% | 5.268.340,00 |
| 06.10.2025 | 34,09 | 34,38 | 33,71 | 33,92 | -0,03% | 3.782.707,00 |
| 03.10.2025 | 34,91 | 35,07 | 33,59 | 33,93 | -2,36% | 6.726.306,00 |
| 02.10.2025 | 34,76 | 35,55 | 34,24 | 34,75 | 0,17% | 4.586.230,00 |
| 01.10.2025 | 34,30 | 34,83 | 34,14 | 34,69 | 0,09% | 4.379.943,00 |
| 30.09.2025 | 36,38 | 36,60 | 34,23 | 34,66 | -5,12% | 6.391.070,00 |
| 29.09.2025 | 36,02 | 36,84 | 35,71 | 36,53 | 2,61% | 4.781.162,00 |
| 26.09.2025 | 34,53 | 35,80 | 34,53 | 35,60 | 3,25% | 4.411.121,00 |
| 25.09.2025 | 34,28 | 34,71 | 34,15 | 34,48 | -0,20% | 4.074.863,00 |
| 24.09.2025 | 34,78 | 34,88 | 34,11 | 34,55 | -0,63% | 4.406.698,00 |
| 23.09.2025 | 34,55 | 35,23 | 34,55 | 34,77 | 0,81% | 4.727.338,00 |
| 22.09.2025 | 35,57 | 35,60 | 34,48 | 34,49 | -3,66% | 6.073.273,00 |
| 19.09.2025 | 36,31 | 36,51 | 35,70 | 35,80 | -0,39% | 7.169.064,00 |
| 18.09.2025 | 35,46 | 36,03 | 35,18 | 35,94 | 1,84% | 3.723.894,00 |
| 17.09.2025 | 35,50 | 36,04 | 34,70 | 35,29 | -0,20% | 3.625.964,00 |
| 16.09.2025 | 35,59 | 36,06 | 34,91 | 35,36 | -0,79% | 4.264.528,00 |
| 15.09.2025 | 34,70 | 36,24 | 34,61 | 35,64 | 3,15% | 6.513.199,00 |
| 12.09.2025 | 35,17 | 35,23 | 34,35 | 34,55 | -2,24% | 5.226.988,00 |
| 11.09.2025 | 35,75 | 36,10 | 35,33 | 35,34 | -1,70% | 6.620.552,00 |
| 10.09.2025 | 35,95 | 36,32 | 35,79 | 35,95 | -0,14% | 3.065.210,00 |
| 09.09.2025 | 36,10 | 36,41 | 35,81 | 36,00 | -0,55% | 2.842.728,00 |
| 08.09.2025 | 36,65 | 36,70 | 35,87 | 36,20 | -1,31% | 4.433.190,00 |
| 05.09.2025 | 37,22 | 38,18 | 36,33 | 36,68 | -0,95% | 4.909.962,00 |
| 04.09.2025 | 38,20 | 38,31 | 36,97 | 37,03 | -2,83% | 4.794.519,00 |
| 03.09.2025 | 38,66 | 39,14 | 38,03 | 38,11 | -2,06% | 3.656.231,00 |
| 02.09.2025 | 39,12 | 39,12 | 38,36 | 38,91 | -1,97% | 4.262.863,00 |
| 29.08.2025 | 39,54 | 39,76 | 39,26 | 39,69 | 0,25% | 2.985.954,00 |
| 28.08.2025 | 39,97 | 40,16 | 39,37 | 39,59 | -0,45% | 3.384.263,00 |
| 27.08.2025 | 38,51 | 39,89 | 38,30 | 39,77 | 3,27% | 4.462.869,00 |
| 26.08.2025 | 38,15 | 38,64 | 38,02 | 38,51 | 1,02% | 4.598.876,00 |
| 25.08.2025 | 38,07 | 38,26 | 37,77 | 38,12 | 0,16% | 3.207.227,00 |
| 22.08.2025 | 36,47 | 38,12 | 36,36 | 38,06 | 5,08% | 4.617.619,00 |
| 21.08.2025 | 36,07 | 36,55 | 36,00 | 36,22 | -0,25% | 4.136.597,00 |
| 20.08.2025 | 36,41 | 36,60 | 36,11 | 36,31 | -1,09% | 2.948.043,00 |
| 19.08.2025 | 36,33 | 36,93 | 36,29 | 36,71 | 1,46% | 4.084.873,00 |
| 18.08.2025 | 35,84 | 36,33 | 35,84 | 36,18 | 0,72% | 2.795.526,00 |
| 15.08.2025 | 36,59 | 36,71 | 35,90 | 35,92 | -1,13% | 3.617.910,00 |
| 14.08.2025 | 36,08 | 36,41 | 35,75 | 36,33 | -0,33% | 2.890.235,00 |
| 13.08.2025 | 35,30 | 36,56 | 35,24 | 36,45 | 2,97% | 4.423.477,00 |
| 12.08.2025 | 34,61 | 35,62 | 34,52 | 35,40 | 2,97% | 4.360.286,00 |
| 11.08.2025 | 34,17 | 34,61 | 33,95 | 34,38 | 0,59% | 3.792.714,00 |
| 08.08.2025 | 34,59 | 34,63 | 33,85 | 34,18 | -1,53% | 3.182.752,00 |
| 07.08.2025 | 35,48 | 35,48 | 34,27 | 34,71 | -1,08% | 4.336.408,00 |
| 06.08.2025 | 35,09 | 35,25 | 34,85 | 35,09 | 0,34% | 3.679.477,00 |
| 05.08.2025 | 35,38 | 35,41 | 34,25 | 34,97 | -1,52% | 5.157.479,00 |
| 04.08.2025 | 35,76 | 36,05 | 35,06 | 35,51 | -0,67% | 4.689.625,00 |
| 01.08.2025 | 36,14 | 36,35 | 34,97 | 35,75 | -1,92% | 7.649.807,00 |
| 31.07.2025 | 36,71 | 36,80 | 35,34 | 36,45 | -3,78% | 10.769.741,00 |
| 30.07.2025 | 37,20 | 38,46 | 37,20 | 37,88 | 1,26% | 10.266.295,00 |
| 29.07.2025 | 38,74 | 38,75 | 36,93 | 37,41 | -2,98% | 6.235.147,00 |
| 28.07.2025 | 38,40 | 39,29 | 38,40 | 38,56 | 0,31% | 5.202.192,00 |
| 25.07.2025 | 37,58 | 38,49 | 37,08 | 38,44 | 2,89% | 4.079.000,00 |
| 24.07.2025 | 38,38 | 38,60 | 37,33 | 37,36 | -2,53% | 5.033.496,00 |
| 23.07.2025 | 38,50 | 38,87 | 38,15 | 38,33 | 0,50% | 3.893.633,00 |
| 22.07.2025 | 36,87 | 38,25 | 36,70 | 38,14 | 2,61% | 4.503.131,00 |
| 21.07.2025 | 37,59 | 37,68 | 37,11 | 37,17 | -0,05% | 3.479.644,00 |
| 18.07.2025 | 37,81 | 37,81 | 37,02 | 37,19 | -1,01% | 4.114.251,00 |
| 17.07.2025 | 37,55 | 38,15 | 37,41 | 37,57 | 0,72% | 3.705.419,00 |
| 16.07.2025 | 37,81 | 38,03 | 36,96 | 37,30 | -1,11% | 3.566.654,00 |
| 15.07.2025 | 38,15 | 38,33 | 37,53 | 37,72 | -1,02% | 4.457.347,00 |
| 14.07.2025 | 37,75 | 38,16 | 37,29 | 38,11 | 0,47% | 3.515.743,00 |
| 11.07.2025 | 38,65 | 38,65 | 37,92 | 37,93 | -2,34% | 4.349.026,00 |
| 10.07.2025 | 38,00 | 38,87 | 37,79 | 38,84 | 3,05% | 4.041.604,00 |
| 09.07.2025 | 37,78 | 37,83 | 37,45 | 37,69 | 0,45% | 2.892.465,00 |
| 08.07.2025 | 37,35 | 37,78 | 37,13 | 37,52 | 1,32% | 3.654.266,00 |
| 07.07.2025 | 36,40 | 37,40 | 36,30 | 37,03 | -1,49% | 5.117.126,00 |
| 03.07.2025 | 37,86 | 38,04 | 37,51 | 37,59 | -0,21% | 2.311.196,00 |
| 02.07.2025 | 36,94 | 37,80 | 36,63 | 37,67 | 2,11% | 5.316.868,00 |
| 01.07.2025 | 34,66 | 37,08 | 34,59 | 36,89 | 7,27% | 8.537.141,00 |
| 30.06.2025 | 34,44 | 34,75 | 34,12 | 34,39 | 0,06% | 3.801.128,00 |
| 27.06.2025 | 33,92 | 34,41 | 33,81 | 34,37 | 1,72% | 4.993.718,00 |
| 26.06.2025 | 33,75 | 34,25 | 33,61 | 33,79 | -0,27% | 4.343.308,00 |
| 25.06.2025 | 34,21 | 34,24 | 33,76 | 33,88 | -0,94% | 2.900.863,00 |
| 24.06.2025 | 33,76 | 34,29 | 33,66 | 34,20 | 2,86% | 4.367.725,00 |
| 23.06.2025 | 33,64 | 33,64 | 32,30 | 33,25 | -1,54% | 6.034.754,00 |
| 20.06.2025 | 34,30 | 34,77 | 33,49 | 33,77 | -0,50% | 11.169.718,00 |
| 18.06.2025 | 33,57 | 34,45 | 33,57 | 33,94 | 1,10% | 5.125.200,00 |
| 17.06.2025 | 34,00 | 34,08 | 33,33 | 33,57 | -2,13% | 5.321.547,00 |
| 16.06.2025 | 32,71 | 34,51 | 32,45 | 34,30 | 8,10% | 9.091.660,00 |
| 13.06.2025 | 32,30 | 32,52 | 31,49 | 31,73 | -4,25% | 5.966.561,00 |
| 12.06.2025 | 32,68 | 33,24 | 32,35 | 33,14 | -0,27% | 3.044.674,00 |
| 11.06.2025 | 33,70 | 33,93 | 33,00 | 33,23 | -0,48% | 4.703.569,00 |