28,464$
-0,48%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 28,64 | 28,64 | 27,95 | 28,43 | -0,58% | - |
| 16.10.2026 | 29,68 | 29,81 | 28,43 | 28,60 | -2,99% | 5.905.337,00 |
| 15.10.2026 | 29,25 | 29,76 | 29,10 | 29,48 | 1,80% | 4.755.124,00 |
| 14.10.2026 | 29,39 | 29,66 | 28,73 | 28,96 | -1,50% | 4.227.249,00 |
| 13.10.2026 | 29,49 | 29,79 | 29,09 | 29,40 | 0,27% | 3.687.448,00 |
| 12.10.2026 | 29,19 | 29,35 | 28,72 | 29,32 | 0,17% | 4.798.107,00 |
| 09.10.2026 | 30,26 | 30,39 | 29,22 | 29,27 | -2,47% | 5.470.675,00 |
| 08.10.2026 | 29,80 | 30,42 | 29,60 | 30,01 | 0,03% | 5.344.992,00 |
| 07.10.2026 | 30,20 | 30,49 | 29,62 | 30,00 | -1,77% | 5.400.317,00 |
| 06.10.2026 | 30,49 | 31,00 | 30,34 | 30,54 | 1,23% | 4.238.748,00 |
| 05.10.2026 | 30,67 | 31,03 | 30,05 | 30,17 | -1,02% | 5.045.795,00 |
| 02.10.2026 | 30,60 | 30,64 | 29,92 | 30,48 | 0,03% | 4.087.470,00 |
| 01.10.2026 | 31,12 | 31,19 | 30,11 | 30,47 | -1,87% | 5.087.768,00 |
| 30.09.2026 | 31,75 | 31,80 | 30,96 | 31,05 | -1,49% | 6.183.866,00 |
| 29.09.2026 | 32,10 | 32,22 | 31,40 | 31,52 | -1,07% | 5.366.735,00 |
| 28.09.2026 | 32,69 | 32,88 | 31,72 | 31,86 | -2,21% | 9.359.052,00 |
| 25.09.2026 | 33,99 | 34,50 | 32,28 | 32,58 | -3,29% | 11.255.115,00 |
| 24.09.2026 | 33,87 | 34,54 | 33,43 | 33,69 | -10,99% | 19.878.704,00 |
| 23.09.2026 | 38,54 | 38,98 | 37,64 | 37,85 | -2,70% | 3.223.131,00 |
| 22.09.2026 | 38,97 | 39,43 | 38,43 | 38,90 | 0,44% | 3.538.405,00 |
| 21.09.2026 | 38,25 | 38,78 | 37,52 | 38,73 | 2,43% | 2.460.903,00 |
| 18.09.2026 | 38,33 | 38,33 | 37,50 | 37,81 | -1,31% | 7.854.467,00 |
| 17.09.2026 | 38,78 | 38,97 | 38,18 | 38,31 | -0,21% | 1.943.144,00 |
| 16.09.2026 | 39,22 | 39,24 | 38,14 | 38,39 | -2,12% | 2.779.357,00 |
| 15.09.2026 | 39,69 | 39,78 | 39,17 | 39,22 | -1,53% | 2.056.369,00 |
| 14.09.2026 | 39,85 | 40,08 | 39,51 | 39,83 | -0,15% | 1.855.929,00 |
| 11.09.2026 | 40,83 | 41,20 | 39,89 | 39,89 | -2,06% | 2.244.134,00 |
| 10.09.2026 | 40,75 | 41,12 | 40,46 | 40,73 | 0,17% | 2.192.879,00 |
| 09.09.2026 | 40,71 | 40,71 | 40,05 | 40,66 | -0,20% | 2.795.799,00 |
| 08.09.2026 | 41,07 | 41,36 | 40,53 | 40,74 | -1,16% | 2.652.859,00 |
| 04.09.2026 | 41,04 | 41,56 | 40,93 | 41,22 | 0,22% | 1.472.557,00 |
| 03.09.2026 | 41,51 | 41,66 | 40,86 | 41,13 | -0,75% | 1.660.864,00 |
| 02.09.2026 | 40,92 | 42,12 | 40,92 | 41,44 | 1,64% | 1.739.594,00 |
| 01.09.2026 | 40,65 | 41,69 | 40,61 | 40,77 | -1,43% | 2.000.796,00 |
| 31.08.2026 | 42,35 | 42,36 | 41,29 | 41,36 | -2,18% | 2.215.071,00 |
| 28.08.2026 | 43,16 | 43,44 | 42,25 | 42,28 | -1,61% | 1.668.535,00 |
| 27.08.2026 | 43,63 | 43,63 | 42,80 | 42,97 | -1,13% | 1.982.227,00 |
| 26.08.2026 | 43,33 | 43,62 | 43,00 | 43,46 | 0,28% | 1.901.500,00 |
| 25.08.2026 | 43,66 | 43,76 | 43,27 | 43,34 | -0,80% | 2.107.487,00 |
| 24.08.2026 | 44,10 | 44,31 | 43,64 | 43,69 | -0,11% | 1.574.439,00 |
| 21.08.2026 | 43,20 | 43,83 | 42,86 | 43,74 | 1,32% | 1.951.320,00 |
| 20.08.2026 | 43,00 | 43,19 | 42,58 | 43,17 | -0,12% | 1.445.621,00 |
| 19.08.2026 | 43,70 | 43,70 | 42,92 | 43,22 | -0,23% | 1.793.893,00 |
| 18.08.2026 | 43,80 | 43,88 | 43,30 | 43,32 | -1,05% | 1.626.043,00 |
| 17.08.2026 | 43,94 | 44,10 | 43,56 | 43,78 | -0,73% | 2.337.705,00 |
| 14.08.2026 | 44,07 | 44,41 | 43,93 | 44,10 | 0,07% | 1.707.335,00 |
| 13.08.2026 | 44,03 | 44,42 | 43,86 | 44,07 | 0,20% | 1.584.439,00 |
| 12.08.2026 | 43,95 | 44,19 | 43,68 | 43,98 | -0,34% | 1.537.695,00 |
| 11.08.2026 | 43,35 | 44,26 | 43,29 | 44,13 | 1,78% | 1.842.320,00 |
| 10.08.2026 | 44,09 | 44,39 | 43,31 | 43,36 | -2,50% | 2.463.103,00 |
| 07.08.2026 | 44,54 | 44,88 | 44,16 | 44,47 | -0,51% | 2.842.518,00 |
| 06.08.2026 | 44,41 | 45,27 | 44,36 | 44,70 | 0,43% | 2.646.573,00 |
| 05.08.2026 | 45,89 | 46,14 | 44,43 | 44,51 | -2,65% | 2.956.413,00 |
| 04.08.2026 | 44,67 | 45,81 | 44,45 | 45,72 | 2,74% | 4.277.355,00 |
| 03.08.2026 | 44,82 | 45,28 | 44,22 | 44,50 | -0,16% | 3.210.708,00 |
| 31.07.2026 | 45,39 | 45,57 | 43,94 | 44,57 | -2,39% | 3.656.569,00 |
| 30.07.2026 | 45,97 | 46,23 | 45,05 | 45,66 | -0,37% | 3.510.342,00 |
| 29.07.2026 | 46,05 | 46,26 | 45,48 | 45,83 | -0,80% | 2.394.341,00 |
| 28.07.2026 | 46,42 | 46,59 | 45,56 | 46,20 | -0,22% | 2.553.692,00 |
| 27.07.2026 | 45,65 | 46,40 | 45,62 | 46,30 | 1,67% | 2.246.936,00 |
| 24.07.2026 | 45,13 | 46,37 | 45,05 | 45,54 | 1,22% | 2.345.371,00 |
| 23.07.2026 | 45,24 | 45,37 | 44,82 | 44,99 | -1,10% | 2.141.515,00 |
| 22.07.2026 | 45,72 | 45,83 | 45,15 | 45,49 | -0,39% | 1.530.430,00 |
| 21.07.2026 | 46,34 | 46,40 | 45,62 | 45,67 | -1,45% | 1.847.607,00 |
| 20.07.2026 | 46,32 | 47,16 | 46,24 | 46,34 | 0,46% | 1.953.860,00 |
| 17.07.2026 | 46,69 | 46,69 | 46,00 | 46,13 | -1,64% | 2.228.416,00 |
| 16.07.2026 | 46,65 | 47,10 | 46,30 | 46,90 | 0,13% | 1.770.329,00 |
| 15.07.2026 | 46,67 | 47,29 | 46,31 | 46,84 | 0,36% | 3.190.192,00 |
| 14.07.2026 | 47,30 | 47,39 | 46,52 | 46,67 | -1,21% | 2.017.374,00 |
| 13.07.2026 | 48,14 | 48,25 | 46,66 | 47,24 | 0,77% | 2.805.897,00 |
| 10.07.2026 | 46,80 | 47,63 | 46,74 | 46,88 | 0,95% | 1.626.795,00 |
| 09.07.2026 | 46,32 | 46,88 | 46,09 | 46,44 | -0,34% | 1.916.052,00 |
| 08.07.2026 | 46,80 | 46,85 | 46,13 | 46,60 | -0,09% | 2.600.176,00 |
| 07.07.2026 | 46,90 | 47,27 | 46,23 | 46,64 | -0,51% | 3.255.574,00 |
| 06.07.2026 | 47,00 | 47,10 | 46,13 | 46,88 | -0,47% | 2.433.103,00 |
| 02.07.2026 | 47,69 | 47,87 | 46,74 | 47,10 | -0,88% | 3.140.709,00 |
| 01.07.2026 | 47,80 | 48,14 | 47,49 | 47,52 | -0,61% | 3.557.902,00 |
| 30.06.2026 | 49,25 | 49,32 | 47,56 | 47,81 | -3,78% | 4.421.622,00 |
| 29.06.2026 | 48,90 | 50,55 | 48,63 | 49,69 | 1,02% | 4.301.235,00 |
| 26.06.2026 | 47,55 | 49,25 | 47,20 | 49,19 | 4,22% | 5.227.690,00 |
| 25.06.2026 | 47,45 | 48,23 | 46,65 | 47,20 | 0,23% | 3.278.748,00 |
| 24.06.2026 | 46,99 | 47,62 | 46,50 | 47,09 | 0,36% | 2.788.813,00 |
| 23.06.2026 | 46,26 | 46,98 | 46,22 | 46,92 | 0,75% | 2.154.407,00 |
| 22.06.2026 | 46,83 | 47,09 | 46,14 | 46,57 | -0,41% | 2.869.605,00 |
| 19.06.2026 | 46,79 | 46,85 | 46,75 | 46,76 | -0,17% | - |
| 18.06.2026 | 47,55 | 48,18 | 46,71 | 46,84 | -0,21% | 5.357.093,00 |
| 17.06.2026 | 47,97 | 48,30 | 46,94 | 46,94 | -2,17% | 3.763.010,00 |
| 16.06.2026 | 49,34 | 49,45 | 47,70 | 47,98 | -1,32% | 3.424.030,00 |
| 15.06.2026 | 49,25 | 49,81 | 48,52 | 48,62 | -0,71% | 4.960.017,00 |
| 12.06.2026 | 48,17 | 49,36 | 47,94 | 48,97 | 3,71% | 4.814.389,00 |
| 11.06.2026 | 46,84 | 47,29 | 46,49 | 47,22 | 0,66% | 2.181.055,00 |
| 10.06.2026 | 46,68 | 47,37 | 46,59 | 46,91 | -0,51% | 2.203.589,00 |
| 09.06.2026 | 47,39 | 48,04 | 46,16 | 47,15 | -0,23% | 4.156.488,00 |
| 08.06.2026 | 47,48 | 47,72 | 47,07 | 47,26 | -0,53% | 3.038.685,00 |
| 05.06.2026 | 48,12 | 48,21 | 47,20 | 47,51 | -0,90% | 3.271.998,00 |
| 04.06.2026 | 48,72 | 48,72 | 47,67 | 47,94 | -0,75% | 3.689.298,00 |
| 03.06.2026 | 48,08 | 48,75 | 47,71 | 48,30 | -0,12% | 5.909.007,00 |
| 02.06.2026 | 50,50 | 50,50 | 48,22 | 48,36 | -4,60% | 9.835.739,00 |
| 01.06.2026 | 48,46 | 51,59 | 48,30 | 50,69 | 16,08% | 27.683.889,00 |
| 29.05.2026 | 43,00 | 44,28 | 42,72 | 43,67 | 1,72% | 6.899.348,00 |