32,845$
-0,86%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 33,45 | 33,75 | 32,77 | 32,85 | -0,85% | 4.592.022,00 |
| 16.01.2025 | 32,83 | 33,41 | 32,83 | 33,13 | 0,39% | 3.927.933,00 |
| 15.01.2025 | 33,85 | 34,05 | 32,84 | 33,00 | -0,30% | 5.045.234,00 |
| 14.01.2025 | 32,40 | 33,13 | 32,07 | 33,10 | 2,38% | 6.102.270,00 |
| 13.01.2025 | 31,61 | 32,43 | 31,61 | 32,33 | 1,44% | 5.165.439,00 |
| 10.01.2025 | 32,30 | 32,36 | 31,85 | 31,87 | -2,51% | 5.914.058,00 |
| 08.01.2025 | 33,06 | 33,20 | 32,50 | 32,69 | -1,63% | 4.486.773,00 |
| 07.01.2025 | 34,17 | 34,39 | 33,09 | 33,23 | -2,09% | 4.901.643,00 |
| 06.01.2025 | 34,53 | 34,77 | 33,75 | 33,94 | -0,44% | 6.038.941,00 |
| 03.01.2025 | 33,81 | 34,23 | 33,58 | 34,09 | 1,28% | 3.320.572,00 |
| 02.01.2025 | 34,90 | 35,13 | 33,54 | 33,66 | -2,86% | 4.249.650,00 |
| 31.12.2024 | 34,54 | 34,98 | 34,41 | 34,65 | 0,87% | 2.923.126,00 |
| 30.12.2024 | 34,42 | 34,78 | 34,11 | 34,35 | -1,21% | 3.243.257,00 |
| 27.12.2024 | 34,61 | 35,14 | 34,59 | 34,77 | -0,34% | 2.524.382,00 |
| 26.12.2024 | 34,51 | 35,14 | 34,46 | 34,89 | 0,43% | 2.468.509,00 |
| 24.12.2024 | 34,29 | 34,82 | 34,14 | 34,74 | 1,31% | 1.866.759,00 |
| 23.12.2024 | 34,00 | 34,43 | 33,78 | 34,29 | 0,38% | 3.740.436,00 |
| 20.12.2024 | 33,38 | 34,83 | 33,37 | 34,16 | 2,15% | 8.754.168,00 |
| 19.12.2024 | 34,07 | 34,38 | 33,28 | 33,44 | -1,07% | 5.116.736,00 |
| 18.12.2024 | 35,61 | 35,83 | 33,75 | 33,80 | -4,44% | 4.285.491,00 |
| 17.12.2024 | 35,09 | 35,88 | 35,04 | 35,37 | 0,26% | 3.936.841,00 |
| 16.12.2024 | 36,05 | 36,37 | 35,10 | 35,28 | -2,68% | 5.604.532,00 |
| 13.12.2024 | 36,81 | 36,91 | 36,20 | 36,25 | -1,49% | 2.843.383,00 |
| 12.12.2024 | 36,80 | 37,68 | 36,70 | 36,80 | -0,38% | 4.004.531,00 |
| 11.12.2024 | 36,79 | 37,02 | 36,12 | 36,94 | 1,15% | 3.212.760,00 |
| 10.12.2024 | 36,60 | 37,01 | 36,20 | 36,52 | -0,22% | 3.352.299,00 |
| 09.12.2024 | 37,09 | 38,00 | 36,52 | 36,60 | -0,16% | 5.038.003,00 |
| 06.12.2024 | 37,37 | 37,82 | 36,56 | 36,66 | -0,49% | 5.294.351,00 |
| 05.12.2024 | 37,69 | 37,78 | 36,82 | 36,84 | -1,81% | 3.387.840,00 |
| 04.12.2024 | 37,60 | 37,72 | 37,08 | 37,52 | 0,03% | 2.644.263,00 |
| 03.12.2024 | 38,22 | 38,25 | 36,84 | 37,51 | -2,04% | 4.211.794,00 |
| 02.12.2024 | 38,47 | 38,47 | 37,73 | 38,29 | -0,13% | 3.281.699,00 |
| 29.11.2024 | 37,50 | 38,46 | 37,46 | 38,34 | 2,60% | 1.881.286,00 |
| 27.11.2024 | 37,42 | 38,06 | 37,12 | 37,37 | -0,48% | 3.184.312,00 |
| 26.11.2024 | 38,10 | 38,19 | 37,34 | 37,55 | -1,98% | 2.852.153,00 |
| 25.11.2024 | 37,90 | 38,37 | 37,75 | 38,31 | 1,35% | 4.073.527,00 |
| 22.11.2024 | 37,80 | 38,22 | 37,59 | 37,80 | -0,55% | 3.368.937,00 |
| 21.11.2024 | 37,58 | 38,08 | 37,26 | 38,01 | 1,33% | 2.569.600,00 |
| 20.11.2024 | 37,18 | 37,55 | 36,62 | 37,51 | 0,64% | 3.213.194,00 |
| 19.11.2024 | 36,61 | 37,29 | 36,30 | 37,27 | 0,32% | 2.445.899,00 |
| 18.11.2024 | 37,41 | 37,66 | 36,67 | 37,15 | -0,35% | 3.342.807,00 |
| 15.11.2024 | 37,57 | 37,57 | 36,80 | 37,28 | -0,64% | 3.364.357,00 |
| 14.11.2024 | 38,13 | 38,59 | 37,52 | 37,52 | -1,21% | 3.258.495,00 |
| 13.11.2024 | 36,73 | 38,20 | 36,65 | 37,98 | 3,35% | 5.438.512,00 |
| 12.11.2024 | 36,36 | 36,95 | 35,74 | 36,75 | 0,08% | 6.174.999,00 |
| 11.11.2024 | 36,87 | 37,08 | 36,35 | 36,72 | 0,08% | 3.509.489,00 |
| 08.11.2024 | 37,30 | 37,53 | 36,33 | 36,69 | -2,60% | 4.367.536,00 |
| 07.11.2024 | 37,69 | 38,42 | 37,40 | 37,67 | 0,64% | 3.004.138,00 |
| 06.11.2024 | 37,80 | 38,34 | 37,43 | 37,43 | 3,31% | 5.548.913,00 |
| 05.11.2024 | 36,08 | 36,53 | 35,56 | 36,23 | -0,47% | 4.217.699,00 |
| 04.11.2024 | 36,45 | 37,36 | 36,22 | 36,40 | -0,03% | 3.576.823,00 |
| 01.11.2024 | 37,37 | 37,97 | 36,40 | 36,41 | -1,25% | 6.297.436,00 |
| 31.10.2024 | 38,77 | 39,16 | 36,26 | 36,87 | -10,96% | 13.591.258,00 |
| 30.10.2024 | 41,46 | 42,07 | 41,15 | 41,41 | -1,38% | 6.405.672,00 |
| 29.10.2024 | 41,50 | 42,54 | 41,43 | 41,99 | 0,65% | 5.060.660,00 |
| 28.10.2024 | 40,76 | 41,91 | 40,63 | 41,72 | 3,37% | 3.278.646,00 |
| 25.10.2024 | 40,56 | 40,82 | 40,12 | 40,36 | 0,65% | 2.345.293,00 |
| 24.10.2024 | 39,96 | 40,28 | 39,49 | 40,10 | 1,16% | 2.791.880,00 |
| 23.10.2024 | 40,28 | 40,31 | 39,60 | 39,64 | -2,17% | 3.048.153,00 |
| 22.10.2024 | 40,66 | 40,66 | 40,00 | 40,52 | 0,10% | 2.683.429,00 |
| 21.10.2024 | 41,11 | 41,19 | 40,14 | 40,48 | -1,72% | 2.993.790,00 |
| 18.10.2024 | 40,98 | 41,44 | 40,64 | 41,19 | 1,50% | 3.440.371,00 |
| 17.10.2024 | 39,58 | 40,61 | 39,58 | 40,58 | 1,70% | 3.409.263,00 |
| 16.10.2024 | 39,69 | 39,98 | 39,39 | 39,90 | 1,29% | 2.594.641,00 |
| 15.10.2024 | 40,14 | 40,37 | 39,34 | 39,39 | -2,11% | 2.797.017,00 |
| 14.10.2024 | 39,24 | 40,29 | 39,20 | 40,24 | 1,46% | 3.113.643,00 |
| 11.10.2024 | 39,52 | 40,23 | 39,52 | 39,66 | 0,18% | 2.337.426,00 |
| 10.10.2024 | 39,97 | 40,04 | 39,48 | 39,59 | -1,47% | 2.679.982,00 |
| 09.10.2024 | 39,66 | 40,34 | 39,55 | 40,18 | 0,93% | 3.100.967,00 |
| 08.10.2024 | 40,35 | 40,39 | 38,44 | 39,81 | -3,14% | 5.036.125,00 |
| 07.10.2024 | 40,50 | 41,64 | 40,43 | 41,10 | 1,66% | 4.525.071,00 |
| 04.10.2024 | 40,34 | 40,47 | 39,75 | 40,43 | 1,92% | 3.635.664,00 |
| 03.10.2024 | 39,12 | 39,69 | 38,63 | 39,67 | 0,13% | 3.530.567,00 |
| 02.10.2024 | 38,59 | 39,76 | 38,50 | 39,62 | 2,59% | 4.407.472,00 |
| 01.10.2024 | 38,80 | 39,00 | 37,98 | 38,62 | -1,20% | 4.121.550,00 |
| 30.09.2024 | 39,61 | 39,78 | 38,83 | 39,09 | -1,34% | 3.974.746,00 |
| 27.09.2024 | 38,80 | 40,16 | 38,70 | 39,62 | 3,42% | 5.684.474,00 |
| 26.09.2024 | 38,18 | 38,58 | 37,76 | 38,31 | 3,04% | 4.577.192,00 |
| 25.09.2024 | 37,30 | 37,86 | 37,02 | 37,18 | -0,46% | 3.809.414,00 |
| 24.09.2024 | 37,67 | 38,30 | 36,92 | 37,35 | 1,36% | 6.162.299,00 |
| 23.09.2024 | 37,30 | 37,60 | 36,54 | 36,85 | -1,23% | 6.791.456,00 |
| 20.09.2024 | 37,67 | 37,75 | 36,72 | 37,31 | -1,17% | 11.291.694,00 |
| 19.09.2024 | 37,90 | 38,23 | 37,47 | 37,75 | 2,14% | 5.999.603,00 |
| 18.09.2024 | 37,37 | 37,94 | 36,79 | 36,96 | -0,67% | 6.721.771,00 |
| 17.09.2024 | 37,04 | 37,23 | 36,57 | 37,21 | 2,11% | 4.730.506,00 |
| 16.09.2024 | 36,50 | 36,89 | 35,89 | 36,44 | -0,19% | 5.062.659,00 |
| 13.09.2024 | 36,15 | 37,32 | 36,11 | 36,51 | 1,70% | 5.160.182,00 |
| 12.09.2024 | 35,43 | 35,99 | 35,00 | 35,90 | 1,47% | 4.051.243,00 |
| 11.09.2024 | 34,84 | 35,45 | 34,16 | 35,38 | 1,46% | 3.434.625,00 |
| 10.09.2024 | 35,01 | 35,09 | 34,52 | 34,87 | -0,29% | 3.214.424,00 |
| 09.09.2024 | 35,25 | 35,65 | 34,94 | 34,97 | -0,11% | 4.216.641,00 |
| 06.09.2024 | 35,80 | 36,03 | 34,87 | 35,01 | -2,23% | 5.821.677,00 |
| 05.09.2024 | 36,90 | 36,93 | 35,53 | 35,81 | -2,19% | 4.136.466,00 |
| 04.09.2024 | 36,29 | 37,31 | 36,29 | 36,61 | 0,88% | 5.022.453,00 |
| 03.09.2024 | 37,23 | 37,37 | 36,05 | 36,29 | -3,46% | 4.869.789,00 |
| 30.08.2024 | 37,68 | 37,68 | 36,87 | 37,59 | 0,48% | 4.638.497,00 |
| 29.08.2024 | 37,36 | 37,87 | 37,19 | 37,41 | 0,94% | 3.792.193,00 |
| 28.08.2024 | 37,78 | 37,94 | 36,47 | 37,06 | -2,50% | 4.481.206,00 |
| 27.08.2024 | 38,00 | 38,24 | 37,63 | 38,01 | -0,08% | 3.216.892,00 |
| 26.08.2024 | 39,28 | 39,29 | 37,79 | 38,04 | -2,29% | 4.006.445,00 |