47,284$
0,39%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 41,93 | 43,20 | 41,18 | 42,93 | 2,34% | 6.407.209,00 |
| 27.05.2026 | 40,32 | 42,71 | 40,32 | 41,95 | 9,10% | 10.052.688,00 |
| 26.05.2026 | 38,45 | 38,58 | 37,91 | 38,45 | 0,13% | 3.003.920,00 |
| 22.05.2026 | 37,74 | 38,75 | 37,72 | 38,40 | 1,96% | 4.837.366,00 |
| 21.05.2026 | 36,18 | 37,81 | 35,38 | 37,66 | 3,15% | 5.788.731,00 |
| 20.05.2026 | 35,86 | 36,86 | 35,32 | 36,51 | 1,36% | 4.293.004,00 |
| 19.05.2026 | 37,00 | 37,17 | 36,01 | 36,02 | -2,88% | 4.943.886,00 |
| 18.05.2026 | 37,23 | 37,52 | 36,74 | 37,09 | 0,32% | 3.687.371,00 |
| 15.05.2026 | 36,86 | 37,22 | 36,36 | 36,97 | 0,43% | 4.862.052,00 |
| 14.05.2026 | 37,85 | 38,10 | 36,60 | 36,81 | -1,60% | 6.023.499,00 |
| 13.05.2026 | 37,14 | 37,82 | 36,85 | 37,41 | 1,38% | 3.945.512,00 |
| 12.05.2026 | 37,31 | 38,01 | 36,74 | 36,90 | -1,07% | 6.011.484,00 |
| 11.05.2026 | 38,71 | 38,72 | 37,29 | 37,30 | -3,84% | 4.710.998,00 |
| 08.05.2026 | 38,44 | 38,91 | 37,92 | 38,79 | 1,78% | 3.754.919,00 |
| 07.05.2026 | 38,47 | 38,72 | 37,22 | 38,11 | -0,26% | 4.898.071,00 |
| 06.05.2026 | 38,62 | 39,10 | 38,01 | 38,21 | 0,79% | 4.215.697,00 |
| 05.05.2026 | 38,20 | 38,72 | 37,71 | 37,91 | -0,86% | 4.095.614,00 |
| 04.05.2026 | 38,34 | 39,28 | 37,89 | 38,24 | -0,68% | 3.998.403,00 |
| 01.05.2026 | 38,72 | 39,38 | 37,72 | 38,50 | -1,13% | 6.755.632,00 |
| 30.04.2026 | 39,68 | 40,61 | 38,37 | 38,94 | -0,84% | 8.289.804,00 |
| 29.04.2026 | 39,68 | 40,13 | 39,08 | 39,27 | -1,18% | 6.673.484,00 |
| 28.04.2026 | 40,51 | 40,80 | 39,69 | 39,74 | -2,00% | 4.520.268,00 |
| 27.04.2026 | 39,63 | 40,94 | 39,58 | 40,55 | 2,55% | 6.554.814,00 |
| 24.04.2026 | 38,86 | 39,56 | 37,78 | 39,54 | 1,54% | 3.797.861,00 |
| 23.04.2026 | 39,39 | 39,59 | 38,34 | 38,94 | -0,76% | 3.004.655,00 |
| 22.04.2026 | 39,39 | 39,67 | 38,81 | 39,24 | 0,33% | 3.001.179,00 |
| 21.04.2026 | 39,50 | 40,46 | 39,04 | 39,11 | -0,74% | 2.796.841,00 |
| 20.04.2026 | 38,40 | 39,41 | 37,88 | 39,40 | 2,10% | 3.440.160,00 |
| 17.04.2026 | 39,00 | 40,20 | 38,50 | 38,59 | 0,26% | 4.318.945,00 |
| 16.04.2026 | 38,20 | 39,00 | 38,10 | 38,49 | 0,34% | 3.747.906,00 |
| 15.04.2026 | 36,85 | 38,68 | 36,77 | 38,36 | 4,44% | 5.336.052,00 |
| 14.04.2026 | 35,75 | 37,16 | 35,75 | 36,73 | -0,05% | 4.971.922,00 |
| 13.04.2026 | 36,96 | 37,19 | 36,21 | 36,75 | -1,53% | 2.627.948,00 |
| 10.04.2026 | 36,74 | 37,43 | 36,50 | 37,32 | 1,06% | 3.706.739,00 |
| 09.04.2026 | 36,83 | 37,24 | 36,15 | 36,93 | -0,46% | 3.556.207,00 |
| 08.04.2026 | 39,08 | 39,23 | 37,03 | 37,10 | -2,08% | 5.119.714,00 |
| 07.04.2026 | 37,44 | 38,44 | 37,37 | 37,89 | 0,77% | 3.593.155,00 |
| 06.04.2026 | 36,63 | 37,64 | 36,26 | 37,60 | 2,51% | 2.935.962,00 |
| 02.04.2026 | 36,20 | 36,92 | 35,32 | 36,68 | -0,27% | 3.428.112,00 |
| 01.04.2026 | 37,46 | 37,67 | 36,51 | 36,78 | -0,62% | 4.079.627,00 |
| 31.03.2026 | 36,13 | 37,29 | 35,90 | 37,01 | 3,90% | 3.569.624,00 |
| 30.03.2026 | 36,32 | 36,88 | 35,38 | 35,62 | -1,93% | 3.402.290,00 |
| 27.03.2026 | 37,32 | 37,72 | 36,09 | 36,32 | -3,33% | 4.700.558,00 |
| 26.03.2026 | 37,33 | 37,97 | 36,90 | 37,57 | 0,21% | 5.130.186,00 |
| 25.03.2026 | 37,49 | 37,81 | 36,72 | 37,49 | 1,02% | 4.111.957,00 |
| 24.03.2026 | 36,83 | 37,36 | 36,58 | 37,11 | 0,43% | 6.471.973,00 |
| 23.03.2026 | 36,99 | 37,95 | 36,26 | 36,95 | 4,47% | 5.717.577,00 |
| 20.03.2026 | 36,92 | 37,09 | 35,20 | 35,37 | -4,77% | 9.065.867,00 |
| 19.03.2026 | 35,95 | 37,51 | 35,77 | 37,14 | 2,12% | 4.145.914,00 |
| 18.03.2026 | 36,89 | 37,24 | 36,28 | 36,37 | -1,33% | 3.434.813,00 |
| 17.03.2026 | 36,40 | 37,69 | 36,29 | 36,86 | 2,45% | 3.662.669,00 |
| 16.03.2026 | 37,22 | 37,25 | 35,86 | 35,98 | -1,91% | 5.871.544,00 |
| 13.03.2026 | 36,84 | 37,43 | 36,45 | 36,68 | 1,05% | 3.807.643,00 |
| 12.03.2026 | 35,61 | 36,88 | 35,30 | 36,30 | 0,03% | 4.450.019,00 |
| 11.03.2026 | 35,16 | 36,87 | 34,98 | 36,29 | 3,69% | 7.242.923,00 |
| 10.03.2026 | 35,37 | 35,83 | 34,88 | 35,00 | -1,80% | 3.907.171,00 |
| 09.03.2026 | 34,75 | 35,89 | 33,45 | 35,64 | 0,20% | 5.533.391,00 |
| 06.03.2026 | 36,40 | 36,57 | 35,24 | 35,57 | -4,20% | 4.597.751,00 |
| 05.03.2026 | 36,23 | 37,15 | 36,19 | 37,13 | 1,23% | 4.389.638,00 |
| 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 |