31,623$
-0,34%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 26,16 | 28,17 | 25,53 | 26,30 | -2,08% | 11.382.929,00 |
| 04.04.2025 | 26,88 | 27,58 | 25,61 | 26,86 | -3,73% | 11.275.453,00 |
| 03.04.2025 | 28,96 | 29,14 | 27,50 | 27,90 | -9,27% | 13.214.397,00 |
| 02.04.2025 | 29,47 | 30,94 | 29,47 | 30,75 | 2,71% | 5.133.639,00 |
| 01.04.2025 | 29,55 | 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 |