30,354$
1,38%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 29,54 | 30,00 | 28,97 | 29,94 | 1,01% | 6.447.604,00 |
| 31.03.2025 | 29,74 | 30,07 | 28,63 | 29,64 | -2,37% | 7.021.899,00 |
| 28.03.2025 | 31,26 | 31,57 | 30,23 | 30,36 | -3,95% | 6.500.579,00 |
| 27.03.2025 | 31,89 | 32,41 | 31,60 | 31,61 | -1,59% | 4.009.896,00 |
| 26.03.2025 | 31,95 | 32,33 | 31,90 | 32,12 | 0,25% | 2.977.789,00 |
| 25.03.2025 | 32,61 | 32,68 | 31,82 | 32,04 | -1,17% | 4.664.562,00 |
| 24.03.2025 | 31,84 | 32,51 | 31,75 | 32,42 | 3,18% | 5.301.734,00 |
| 21.03.2025 | 32,02 | 32,22 | 31,16 | 31,42 | -3,41% | 13.130.768,00 |
| 20.03.2025 | 32,57 | 33,27 | 32,44 | 32,53 | -0,49% | 4.758.384,00 |
| 19.03.2025 | 32,04 | 32,94 | 32,00 | 32,69 | 2,61% | 4.176.529,00 |
| 18.03.2025 | 32,33 | 32,48 | 31,68 | 31,86 | -1,73% | 4.623.476,00 |
| 17.03.2025 | 31,91 | 32,88 | 31,84 | 32,42 | 2,08% | 5.132.480,00 |
| 14.03.2025 | 30,85 | 31,84 | 30,70 | 31,76 | 5,31% | 5.186.617,00 |
| 13.03.2025 | 31,00 | 31,48 | 29,99 | 30,16 | -2,68% | 4.514.448,00 |
| 12.03.2025 | 31,29 | 31,76 | 30,53 | 30,99 | -0,96% | 5.265.666,00 |
| 11.03.2025 | 31,79 | 32,04 | 30,79 | 31,29 | -1,88% | 5.775.678,00 |
| 10.03.2025 | 31,78 | 32,95 | 31,56 | 31,89 | -0,44% | 9.080.816,00 |
| 07.03.2025 | 31,36 | 32,38 | 30,69 | 32,03 | 1,23% | 9.376.449,00 |
| 06.03.2025 | 32,48 | 32,72 | 31,50 | 31,64 | -3,62% | 5.420.440,00 |
| 05.03.2025 | 32,79 | 33,26 | 32,14 | 32,83 | 0,67% | 4.233.117,00 |
| 04.03.2025 | 32,82 | 33,25 | 31,60 | 32,61 | -1,75% | 6.146.585,00 |
| 03.03.2025 | 35,21 | 35,53 | 33,19 | 33,19 | -4,52% | 4.898.299,00 |
| 28.02.2025 | 34,62 | 35,09 | 34,19 | 34,76 | 0,26% | 4.440.808,00 |
| 27.02.2025 | 35,29 | 35,42 | 34,62 | 34,67 | -1,42% | 3.582.349,00 |
| 26.02.2025 | 35,99 | 36,17 | 34,86 | 35,17 | -0,99% | 4.577.900,00 |
| 25.02.2025 | 36,42 | 36,50 | 35,14 | 35,52 | -2,34% | 4.944.672,00 |
| 24.02.2025 | 36,89 | 36,90 | 36,05 | 36,37 | 1,03% | 4.240.272,00 |
| 21.02.2025 | 38,35 | 38,44 | 36,00 | 36,00 | -6,01% | 5.169.800,00 |
| 20.02.2025 | 37,92 | 38,45 | 37,83 | 38,30 | -0,10% | 3.234.764,00 |
| 19.02.2025 | 37,79 | 38,46 | 37,75 | 38,34 | 0,71% | 4.414.682,00 |
| 18.02.2025 | 39,75 | 39,75 | 37,89 | 38,07 | -4,57% | 6.062.911,00 |
| 17.02.2025 | 39,89 | 39,90 | 39,82 | 39,89 | 0,21% | - |
| 14.02.2025 | 41,21 | 41,32 | 39,72 | 39,81 | -1,39% | 6.452.090,00 |
| 13.02.2025 | 38,55 | 40,75 | 38,05 | 40,37 | 17,46% | 17.992.443,00 |
| 12.02.2025 | 34,14 | 34,67 | 34,07 | 34,37 | 0,29% | 7.460.807,00 |
| 11.02.2025 | 33,86 | 34,65 | 33,84 | 34,27 | -0,26% | 3.678.808,00 |
| 10.02.2025 | 34,59 | 34,70 | 33,79 | 34,36 | -0,61% | 4.356.049,00 |
| 07.02.2025 | 34,75 | 34,81 | 34,21 | 34,57 | 0,26% | 4.177.370,00 |
| 06.02.2025 | 34,34 | 34,97 | 34,29 | 34,48 | 0,70% | 2.886.645,00 |
| 05.02.2025 | 34,53 | 34,63 | 34,22 | 34,24 | -0,90% | 4.202.998,00 |
| 04.02.2025 | 34,96 | 35,05 | 34,39 | 34,55 | 1,17% | 5.858.097,00 |
| 03.02.2025 | 32,76 | 34,54 | 32,67 | 34,15 | -0,96% | 5.541.132,00 |
| 31.01.2025 | 34,55 | 34,89 | 34,17 | 34,48 | -0,20% | 5.009.723,00 |
| 30.01.2025 | 34,40 | 35,05 | 34,16 | 34,55 | 1,59% | 4.850.847,00 |
| 29.01.2025 | 33,60 | 34,41 | 33,44 | 34,01 | 1,52% | 5.251.584,00 |
| 28.01.2025 | 33,71 | 33,85 | 33,31 | 33,50 | -0,18% | 3.460.902,00 |
| 27.01.2025 | 32,78 | 33,76 | 32,78 | 33,56 | 2,04% | 5.497.577,00 |
| 24.01.2025 | 33,00 | 33,23 | 32,83 | 32,89 | -0,69% | 2.852.429,00 |
| 23.01.2025 | 32,75 | 33,39 | 32,64 | 33,12 | 0,94% | 4.719.442,00 |
| 22.01.2025 | 33,33 | 33,36 | 32,79 | 32,81 | -1,62% | 4.254.701,00 |
| 21.01.2025 | 32,99 | 33,58 | 32,96 | 33,35 | 1,52% | 5.019.520,00 |
| 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 |