35,653$
0,23%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 34,73 | 35,89 | 33,45 | 35,64 | 0,20% | 5.533.390,00 |
| 06.03.2026 | 36,40 | 36,57 | 35,24 | 35,57 | -4,20% | 3.956,00 |
| 05.03.2026 | 36,39 | 37,15 | 36,19 | 37,13 | 1,23% | 3.956,00 |
| 04.03.2026 | 35,94 | 36,99 | 35,68 | 36,68 | 2,32% | 4.407.315,00 |
| 03.03.2026 | 34,80 | 36,12 | 33,75 | 35,85 | 0,36% | 4.808.011,00 |
| 02.03.2026 | 35,78 | 36,18 | 34,82 | 35,72 | -3,09% | 4.585.680,00 |
| 27.02.2026 | 36,86 | 37,19 | 36,35 | 36,86 | -2,02% | 6.606.622,00 |
| 26.02.2026 | 36,00 | 38,00 | 35,82 | 37,62 | 5,79% | 7.321.581,00 |
| 25.02.2026 | 35,32 | 35,61 | 34,71 | 35,56 | 1,46% | 5.120.007,00 |
| 24.02.2026 | 34,40 | 35,43 | 34,25 | 35,05 | 2,34% | 3.283.267,00 |
| 23.02.2026 | 36,46 | 36,55 | 33,80 | 34,25 | -6,90% | 6.098.681,00 |
| 20.02.2026 | 36,33 | 37,04 | 35,82 | 36,79 | 0,91% | 3.698.935,00 |
| 19.02.2026 | 36,80 | 37,05 | 35,75 | 36,46 | -1,96% | 4.419.436,00 |
| 18.02.2026 | 34,56 | 37,30 | 34,48 | 37,19 | 8,52% | 5.581.069,00 |
| 17.02.2026 | 34,02 | 34,66 | 33,53 | 34,27 | 0,38% | 3.741.786,00 |
| 13.02.2026 | 34,07 | 34,98 | 33,67 | 34,14 | -0,15% | 4.018.017,00 |
| 12.02.2026 | 36,74 | 37,25 | 33,90 | 34,19 | -5,97% | 7.255.580,00 |
| 11.02.2026 | 37,43 | 37,81 | 36,24 | 36,36 | -2,68% | 3.605.350,00 |
| 10.02.2026 | 38,10 | 38,14 | 36,78 | 37,36 | -1,84% | 4.194.617,00 |
| 09.02.2026 | 37,67 | 38,10 | 37,17 | 38,06 | 1,52% | 4.227.306,00 |
| 06.02.2026 | 36,23 | 37,70 | 35,49 | 37,49 | 3,34% | 6.089.898,00 |
| 05.02.2026 | 35,98 | 36,61 | 34,77 | 36,28 | -1,76% | 10.483.707,00 |
| 04.02.2026 | 38,19 | 39,25 | 36,38 | 36,93 | 8,08% | 13.039.345,00 |
| 03.02.2026 | 33,22 | 34,98 | 33,22 | 34,17 | 2,03% | 6.232.676,00 |
| 02.02.2026 | 33,50 | 33,99 | 33,25 | 33,49 | -0,15% | 3.622.085,00 |
| 30.01.2026 | 33,23 | 33,55 | 32,53 | 33,54 | 0,60% | 4.755.678,00 |
| 29.01.2026 | 32,84 | 33,42 | 32,14 | 33,34 | 1,80% | 4.152.774,00 |
| 28.01.2026 | 33,59 | 33,88 | 32,72 | 32,75 | -2,18% | 4.424.582,00 |
| 27.01.2026 | 33,84 | 33,93 | 33,41 | 33,48 | -1,82% | 2.571.963,00 |
| 26.01.2026 | 33,97 | 34,33 | 33,87 | 34,10 | 0,21% | 3.085.554,00 |
| 23.01.2026 | 34,54 | 34,55 | 33,87 | 34,03 | -1,13% | 2.696.763,00 |
| 22.01.2026 | 34,24 | 34,84 | 34,01 | 34,42 | 1,53% | 3.244.096,00 |
| 21.01.2026 | 33,86 | 34,37 | 33,56 | 33,90 | 0,89% | 4.012.168,00 |
| 20.01.2026 | 34,54 | 34,54 | 33,21 | 33,60 | -3,09% | 4.729.191,00 |
| 19.01.2026 | 34,58 | 34,67 | 34,55 | 34,67 | -0,89% | - |
| 16.01.2026 | 34,82 | 35,23 | 34,34 | 34,98 | -1,21% | 5.314.559,00 |
| 15.01.2026 | 34,47 | 35,47 | 34,14 | 35,41 | 2,91% | 4.360.258,00 |
| 14.01.2026 | 34,44 | 34,76 | 34,08 | 34,41 | -0,69% | 4.234.839,00 |
| 13.01.2026 | 34,61 | 35,06 | 33,90 | 34,65 | -0,49% | 4.187.906,00 |
| 12.01.2026 | 34,04 | 34,85 | 33,90 | 34,82 | 1,07% | 4.556.803,00 |
| 09.01.2026 | 35,52 | 35,81 | 34,31 | 34,45 | -1,99% | 5.328.584,00 |
| 08.01.2026 | 33,85 | 36,03 | 33,85 | 35,15 | 3,02% | 7.256.863,00 |
| 07.01.2026 | 35,50 | 35,65 | 34,11 | 34,12 | -4,53% | 7.169.684,00 |
| 06.01.2026 | 35,95 | 36,33 | 35,36 | 35,74 | -0,61% | 5.568.397,00 |
| 05.01.2026 | 36,09 | 37,29 | 35,72 | 35,96 | -1,45% | 6.404.969,00 |
| 02.01.2026 | 36,40 | 36,65 | 36,12 | 36,49 | 0,00% | 4.241.730,00 |
| 31.12.2025 | 36,67 | 36,88 | 36,33 | 36,49 | -0,65% | 2.583.266,00 |
| 30.12.2025 | 37,14 | 37,27 | 36,67 | 36,73 | -1,16% | 2.294.385,00 |
| 29.12.2025 | 37,51 | 37,68 | 36,98 | 37,16 | -1,38% | 3.242.384,00 |
| 26.12.2025 | 37,20 | 37,75 | 37,20 | 37,68 | 1,59% | 2.585.333,00 |
| 24.12.2025 | 36,82 | 37,25 | 36,80 | 37,09 | 0,32% | 1.694.972,00 |
| 23.12.2025 | 37,56 | 37,64 | 36,88 | 36,97 | -1,54% | 3.102.867,00 |
| 22.12.2025 | 37,40 | 37,74 | 37,20 | 37,55 | 0,67% | 3.034.116,00 |
| 19.12.2025 | 36,77 | 37,60 | 36,77 | 37,30 | 1,44% | 4.295.745,00 |
| 18.12.2025 | 36,40 | 37,08 | 36,30 | 36,77 | 1,57% | 4.008.698,00 |
| 17.12.2025 | 36,38 | 36,70 | 36,00 | 36,20 | -1,74% | 4.441.343,00 |
| 16.12.2025 | 37,35 | 37,57 | 36,75 | 36,84 | -1,44% | 3.812.612,00 |
| 15.12.2025 | 37,69 | 37,93 | 36,75 | 37,38 | -0,05% | 4.843.662,00 |
| 12.12.2025 | 37,80 | 38,19 | 37,31 | 37,40 | -0,11% | 3.296.826,00 |
| 11.12.2025 | 37,13 | 37,84 | 37,13 | 37,44 | 0,65% | 3.609.460,00 |
| 10.12.2025 | 36,21 | 37,64 | 36,21 | 37,20 | 3,65% | 5.556.583,00 |
| 09.12.2025 | 35,18 | 35,96 | 35,06 | 35,89 | 1,61% | 3.285.188,00 |
| 08.12.2025 | 36,08 | 36,41 | 35,22 | 35,32 | -2,08% | 3.001.196,00 |
| 05.12.2025 | 35,43 | 36,81 | 35,27 | 36,07 | 1,92% | 6.608.828,00 |
| 04.12.2025 | 35,54 | 35,63 | 34,87 | 35,39 | -0,42% | 3.389.794,00 |
| 03.12.2025 | 35,46 | 35,95 | 35,29 | 35,54 | 0,57% | 2.502.601,00 |
| 02.12.2025 | 35,40 | 35,67 | 34,86 | 35,34 | -0,28% | 3.393.399,00 |
| 01.12.2025 | 35,19 | 35,83 | 35,16 | 35,44 | 0,43% | 4.747.312,00 |
| 28.11.2025 | 34,89 | 35,62 | 34,87 | 35,29 | 1,47% | 1.863.061,00 |
| 26.11.2025 | 34,12 | 34,97 | 34,05 | 34,78 | 1,87% | 4.340.691,00 |
| 25.11.2025 | 32,52 | 34,41 | 32,52 | 34,14 | 5,44% | 6.425.782,00 |
| 24.11.2025 | 32,79 | 32,98 | 32,26 | 32,38 | -0,52% | 5.037.251,00 |
| 21.11.2025 | 30,82 | 32,84 | 30,60 | 32,55 | 5,82% | 8.124.839,00 |
| 20.11.2025 | 31,38 | 32,02 | 30,68 | 30,76 | -1,09% | 4.263.521,00 |
| 19.11.2025 | 31,49 | 31,50 | 30,91 | 31,10 | -0,99% | 3.852.777,00 |
| 18.11.2025 | 30,65 | 31,83 | 30,55 | 31,41 | 0,06% | 4.990.901,00 |
| 17.11.2025 | 32,04 | 32,21 | 30,94 | 31,39 | -3,33% | 6.526.170,00 |
| 14.11.2025 | 32,33 | 32,70 | 32,13 | 32,47 | -1,07% | 4.167.774,00 |
| 13.11.2025 | 33,05 | 33,55 | 32,80 | 32,82 | -1,06% | 3.827.831,00 |
| 12.11.2025 | 32,80 | 33,40 | 32,80 | 33,17 | 0,91% | 3.895.570,00 |
| 11.11.2025 | 32,99 | 33,50 | 32,76 | 32,87 | 0,06% | 3.436.652,00 |
| 10.11.2025 | 32,89 | 33,25 | 32,69 | 32,85 | 0,58% | 3.814.291,00 |
| 07.11.2025 | 31,64 | 32,93 | 31,35 | 32,66 | 2,96% | 4.207.472,00 |
| 06.11.2025 | 32,19 | 33,02 | 31,69 | 31,72 | -0,91% | 5.157.779,00 |
| 05.11.2025 | 31,89 | 32,49 | 31,89 | 32,01 | 0,44% | 4.728.542,00 |
| 04.11.2025 | 31,86 | 32,07 | 31,00 | 31,87 | -0,81% | 6.356.578,00 |
| 03.11.2025 | 31,80 | 32,15 | 31,68 | 32,13 | 0,31% | 6.988.243,00 |
| 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 | 33,28 | 33,50 | 32,79 | 32,81 | -0,75% | 2.717.533,00 |
| 23.10.2025 | 33,09 | 33,55 | 32,94 | 33,06 | 1,16% | - |
| 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 |