39,696$
0,27%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 38,45 | 39,89 | 38,30 | 39,77 | 3,27% | 4.462.869,00 |
| 26.08.2025 | 38,10 | 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 | 36,14 | 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 | 36,29 | 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 | 36,03 | 36,41 | 35,75 | 36,33 | -0,33% | 2.890.235,00 |
| 13.08.2025 | 35,46 | 36,56 | 35,24 | 36,45 | 2,97% | 4.423.477,00 |
| 12.08.2025 | 34,62 | 35,62 | 34,52 | 35,40 | 2,97% | 4.360.286,00 |
| 11.08.2025 | 34,12 | 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 | 35,42 | 35,48 | 34,27 | 34,71 | -1,08% | 4.336.408,00 |
| 06.08.2025 | 35,02 | 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 | 35,88 | 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 | 36,69 | 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 | 38,75 | 38,75 | 36,93 | 37,41 | -2,98% | 6.235.147,00 |
| 28.07.2025 | 38,43 | 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 | 38,48 | 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 | 36,80 | 38,25 | 36,70 | 38,14 | 2,61% | 4.503.131,00 |
| 21.07.2025 | 37,55 | 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 | 37,60 | 38,15 | 37,41 | 37,57 | 0,72% | 3.705.419,00 |
| 16.07.2025 | 37,84 | 38,03 | 36,96 | 37,30 | -1,11% | 3.566.654,00 |
| 15.07.2025 | 38,29 | 38,33 | 37,53 | 37,72 | -1,02% | 4.457.347,00 |
| 14.07.2025 | 37,76 | 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 | 37,70 | 37,83 | 37,45 | 37,69 | 0,45% | 2.892.465,00 |
| 08.07.2025 | 37,30 | 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 | 34,45 | 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 | 34,20 | 34,24 | 33,76 | 33,88 | -0,94% | 2.900.863,00 |
| 24.06.2025 | 33,71 | 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 | 33,94 | 34,08 | 33,33 | 33,57 | -2,13% | 5.321.547,00 |
| 16.06.2025 | 32,45 | 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 | 32,50 | 33,24 | 32,35 | 33,14 | -0,27% | 3.044.674,00 |
| 11.06.2025 | 33,73 | 33,93 | 33,00 | 33,23 | -0,48% | 4.703.569,00 |
| 10.06.2025 | 32,50 | 33,50 | 32,50 | 33,39 | 2,83% | 4.211.690,00 |
| 09.06.2025 | 32,08 | 32,54 | 32,00 | 32,47 | 1,91% | 3.847.550,00 |
| 06.06.2025 | 32,08 | 32,08 | 31,68 | 31,86 | 1,82% | 3.184.220,00 |
| 05.06.2025 | 31,91 | 32,05 | 31,08 | 31,29 | -2,19% | 3.663.216,00 |
| 04.06.2025 | 31,91 | 32,24 | 31,62 | 31,99 | 0,09% | 3.640.634,00 |
| 03.06.2025 | 31,02 | 32,25 | 30,68 | 31,96 | 2,53% | 4.539.088,00 |
| 02.06.2025 | 31,58 | 31,71 | 30,72 | 31,17 | -1,52% | 5.584.647,00 |
| 30.05.2025 | 31,21 | 31,84 | 31,12 | 31,65 | -0,25% | 15.732.435,00 |
| 29.05.2025 | 32,13 | 32,22 | 31,43 | 31,73 | -0,22% | 4.585.108,00 |
| 28.05.2025 | 32,10 | 32,22 | 31,75 | 31,80 | -0,59% | 3.143.618,00 |
| 27.05.2025 | 31,91 | 32,26 | 31,39 | 31,99 | 2,04% | 4.069.782,00 |
| 23.05.2025 | 30,65 | 31,57 | 30,58 | 31,35 | 0,00% | 2.980.226,00 |
| 22.05.2025 | 31,28 | 31,54 | 30,75 | 31,35 | -0,06% | 5.057.257,00 |
| 21.05.2025 | 32,33 | 32,53 | 31,27 | 31,37 | -4,65% | 6.218.888,00 |
| 20.05.2025 | 33,44 | 33,44 | 32,77 | 32,90 | -2,29% | 3.147.372,00 |
| 19.05.2025 | 33,31 | 33,75 | 33,20 | 33,67 | -0,88% | 3.364.781,00 |
| 16.05.2025 | 34,39 | 34,40 | 32,87 | 33,97 | -1,22% | 4.682.283,00 |
| 15.05.2025 | 34,61 | 34,71 | 33,88 | 34,39 | -1,60% | 4.665.461,00 |
| 14.05.2025 | 34,73 | 35,09 | 34,67 | 34,95 | 0,14% | 5.452.159,00 |
| 13.05.2025 | 34,72 | 35,11 | 34,50 | 34,90 | 0,69% | 4.641.786,00 |
| 12.05.2025 | 33,96 | 34,74 | 33,50 | 34,66 | 6,38% | 5.468.108,00 |
| 09.05.2025 | 32,27 | 32,64 | 32,20 | 32,58 | 1,15% | 2.847.888,00 |
| 08.05.2025 | 31,87 | 32,72 | 31,55 | 32,21 | 1,48% | 6.025.669,00 |
| 07.05.2025 | 31,61 | 32,13 | 31,22 | 31,74 | 1,02% | 4.553.021,00 |
| 06.05.2025 | 31,70 | 31,90 | 31,21 | 31,42 | -2,03% | 5.194.634,00 |
| 05.05.2025 | 31,53 | 32,64 | 31,42 | 32,07 | 0,31% | 3.748.220,00 |
| 02.05.2025 | 31,49 | 32,30 | 31,15 | 31,97 | 3,60% | 7.300.131,00 |
| 01.05.2025 | 33,04 | 33,23 | 30,21 | 30,86 | -1,91% | 10.706.105,00 |
| 30.04.2025 | 31,00 | 31,62 | 30,70 | 31,46 | -1,07% | 6.426.480,00 |
| 29.04.2025 | 32,20 | 32,30 | 31,34 | 31,80 | -1,27% | 4.492.125,00 |
| 28.04.2025 | 31,88 | 32,72 | 31,85 | 32,21 | 1,71% | 5.599.042,00 |
| 25.04.2025 | 31,62 | 32,30 | 31,36 | 31,67 | 0,80% | 4.628.541,00 |
| 24.04.2025 | 30,77 | 31,57 | 30,47 | 31,42 | 2,11% | 6.263.224,00 |
| 23.04.2025 | 31,24 | 32,33 | 30,61 | 30,77 | 1,62% | 5.789.439,00 |
| 22.04.2025 | 29,19 | 30,38 | 29,19 | 30,28 | 4,70% | 5.488.435,00 |
| 21.04.2025 | 28,66 | 29,11 | 28,51 | 28,92 | 0,07% | 4.534.753,00 |
| 17.04.2025 | 28,65 | 29,24 | 28,36 | 28,90 | 1,55% | 4.333.813,00 |
| 16.04.2025 | 29,41 | 29,66 | 28,12 | 28,46 | -4,21% | 6.445.950,00 |
| 15.04.2025 | 29,66 | 30,16 | 29,47 | 29,71 | 0,30% | 5.791.390,00 |
| 14.04.2025 | 29,99 | 30,04 | 28,96 | 29,62 | 0,92% | 5.143.391,00 |
| 11.04.2025 | 28,66 | 29,68 | 28,36 | 29,35 | 2,09% | 4.814.716,00 |
| 10.04.2025 | 29,15 | 29,54 | 27,78 | 28,75 | -3,94% | 7.317.071,00 |
| 09.04.2025 | 25,62 | 30,24 | 25,62 | 29,93 | 16,05% | 9.057.207,00 |
| 08.04.2025 | 27,32 | 27,76 | 25,30 | 25,79 | -1,94% | 10.725.066,00 |