45,496$
-0,84%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 46,30 | 46,85 | 45,40 | 45,46 | -0,92% | 7.998.635,00 |
| 18.04.2024 | 48,09 | 48,21 | 45,44 | 45,88 | -8,66% | 21.519.939,00 |
| 17.04.2024 | 50,56 | 50,80 | 49,85 | 50,23 | -0,55% | 9.102.515,00 |
| 16.04.2024 | 49,77 | 50,77 | 49,51 | 50,51 | 0,52% | 4.493.019,00 |
| 15.04.2024 | 50,80 | 51,35 | 50,09 | 50,25 | -0,36% | 5.165.890,00 |
| 12.04.2024 | 51,09 | 51,24 | 50,16 | 50,43 | -2,29% | 2.881.770,00 |
| 11.04.2024 | 51,62 | 51,93 | 51,04 | 51,61 | -0,48% | 2.586.880,00 |
| 10.04.2024 | 51,93 | 52,23 | 51,56 | 51,86 | -1,12% | 2.345.523,00 |
| 09.04.2024 | 52,17 | 52,49 | 51,76 | 52,45 | 0,02% | 2.316.529,00 |
| 08.04.2024 | 53,59 | 53,65 | 52,26 | 52,44 | -1,39% | 2.754.206,00 |
| 05.04.2024 | 52,70 | 53,40 | 52,40 | 53,18 | 1,12% | 2.163.704,00 |
| 04.04.2024 | 54,29 | 54,54 | 52,48 | 52,59 | -2,54% | 3.386.471,00 |
| 03.04.2024 | 52,55 | 54,13 | 52,55 | 53,96 | 1,98% | 3.187.439,00 |
| 02.04.2024 | 52,96 | 53,00 | 52,22 | 52,91 | -0,51% | 2.197.537,00 |
| 01.04.2024 | 52,35 | 54,09 | 52,20 | 53,18 | 2,86% | 4.667.308,00 |
| 28.03.2024 | 51,87 | 52,20 | 51,54 | 51,70 | 0,43% | 4.729.328,00 |
| 27.03.2024 | 51,15 | 51,50 | 50,94 | 51,48 | 1,24% | 2.288.867,00 |
| 26.03.2024 | 51,15 | 51,42 | 50,67 | 50,85 | 1,05% | 2.686.400,00 |
| 25.03.2024 | 50,27 | 50,52 | 50,02 | 50,32 | 0,44% | 2.186.563,00 |
| 22.03.2024 | 50,11 | 50,40 | 49,79 | 50,10 | -0,50% | 2.684.665,00 |
| 21.03.2024 | 50,76 | 51,46 | 50,31 | 50,35 | -0,44% | 2.892.695,00 |
| 20.03.2024 | 50,51 | 50,95 | 50,16 | 50,57 | -0,41% | 3.702.494,00 |
| 19.03.2024 | 50,66 | 51,07 | 50,49 | 50,78 | 0,34% | 3.668.829,00 |
| 18.03.2024 | 50,85 | 51,21 | 50,44 | 50,61 | -0,82% | 4.174.653,00 |
| 15.03.2024 | 52,14 | 52,66 | 50,89 | 51,03 | -2,54% | 5.718.331,00 |
| 14.03.2024 | 53,08 | 53,52 | 51,64 | 52,36 | -1,86% | 4.323.868,00 |
| 13.03.2024 | 52,97 | 53,79 | 52,73 | 53,35 | 0,76% | 3.831.370,00 |
| 12.03.2024 | 52,77 | 53,35 | 52,60 | 52,95 | 0,65% | 2.965.525,00 |
| 11.03.2024 | 51,63 | 52,92 | 51,51 | 52,61 | 2,14% | 3.509.498,00 |
| 08.03.2024 | 51,40 | 51,90 | 51,35 | 51,51 | 0,04% | 3.168.162,00 |
| 07.03.2024 | 50,67 | 51,60 | 50,60 | 51,49 | 1,80% | 3.426.812,00 |
| 06.03.2024 | 51,44 | 51,49 | 50,44 | 50,58 | -0,65% | 3.376.985,00 |
| 05.03.2024 | 50,28 | 51,50 | 49,98 | 50,91 | 0,41% | 4.231.285,00 |
| 04.03.2024 | 51,33 | 51,33 | 50,05 | 50,70 | -1,13% | 4.399.038,00 |
| 01.03.2024 | 53,40 | 53,48 | 50,71 | 51,28 | -5,94% | 10.350.124,00 |
| 29.02.2024 | 53,74 | 54,79 | 53,43 | 54,52 | 1,68% | 5.979.632,00 |
| 28.02.2024 | 52,95 | 53,91 | 52,80 | 53,62 | 0,41% | 3.621.827,00 |
| 27.02.2024 | 54,26 | 54,31 | 53,13 | 53,40 | -0,98% | 3.463.145,00 |
| 26.02.2024 | 54,75 | 54,91 | 53,82 | 53,93 | -1,50% | 3.007.175,00 |
| 23.02.2024 | 53,79 | 55,01 | 53,71 | 54,75 | 2,05% | 3.320.664,00 |
| 22.02.2024 | 54,31 | 54,38 | 53,56 | 53,65 | 0,30% | 2.515.356,00 |
| 21.02.2024 | 52,93 | 53,71 | 52,63 | 53,49 | 0,81% | 4.060.968,00 |
| 20.02.2024 | 55,00 | 55,05 | 52,62 | 53,06 | -3,96% | 5.232.666,00 |
| 16.02.2024 | 54,90 | 55,66 | 54,68 | 55,25 | 0,51% | 4.400.524,00 |
| 15.02.2024 | 54,48 | 55,14 | 54,34 | 54,97 | 0,90% | 3.753.066,00 |
| 14.02.2024 | 54,05 | 54,79 | 54,00 | 54,48 | 1,15% | 4.446.275,00 |
| 13.02.2024 | 53,62 | 54,34 | 53,25 | 53,86 | -1,10% | 4.480.663,00 |
| 12.02.2024 | 53,44 | 54,49 | 53,44 | 54,46 | 1,57% | 4.271.673,00 |
| 09.02.2024 | 53,79 | 53,86 | 53,09 | 53,62 | 0,02% | 3.364.889,00 |
| 08.02.2024 | 53,50 | 54,30 | 53,30 | 53,61 | 1,63% | 6.141.068,00 |
| 07.02.2024 | 52,40 | 53,39 | 52,27 | 52,75 | 1,11% | 6.731.474,00 |
| 06.02.2024 | 51,44 | 52,37 | 51,23 | 52,17 | 2,07% | 5.017.777,00 |
| 05.02.2024 | 49,99 | 51,39 | 49,82 | 51,11 | 1,25% | 5.924.178,00 |
| 02.02.2024 | 50,39 | 50,79 | 49,85 | 50,48 | -0,73% | 3.881.979,00 |
| 01.02.2024 | 49,94 | 51,22 | 49,85 | 50,85 | 3,95% | 5.728.134,00 |
| 31.01.2024 | 49,36 | 49,82 | 48,91 | 48,92 | -1,19% | 3.618.239,00 |
| 30.01.2024 | 49,86 | 49,95 | 49,36 | 49,51 | -1,77% | 4.928.937,00 |
| 29.01.2024 | 49,88 | 50,64 | 49,41 | 50,40 | 0,74% | 4.098.326,00 |
| 26.01.2024 | 50,22 | 50,28 | 49,30 | 50,03 | -0,24% | 4.810.592,00 |
| 25.01.2024 | 51,55 | 51,55 | 49,13 | 50,15 | 1,03% | 9.263.884,00 |
| 24.01.2024 | 50,00 | 50,60 | 49,62 | 49,64 | 1,26% | 9.465.434,00 |
| 23.01.2024 | 48,51 | 49,10 | 48,50 | 49,02 | 2,27% | 5.391.971,00 |
| 22.01.2024 | 48,67 | 48,86 | 47,65 | 47,93 | -1,88% | 7.206.435,00 |
| 19.01.2024 | 49,41 | 49,43 | 48,43 | 48,85 | -1,35% | 7.639.527,00 |
| 18.01.2024 | 48,61 | 49,69 | 48,52 | 49,52 | 2,67% | 4.219.192,00 |
| 17.01.2024 | 48,42 | 48,42 | 47,54 | 48,23 | -1,65% | 5.631.565,00 |
| 16.01.2024 | 49,00 | 49,30 | 48,75 | 49,04 | -1,15% | 3.708.365,00 |
| 12.01.2024 | 49,84 | 50,23 | 49,44 | 49,61 | -0,28% | 3.741.437,00 |
| 11.01.2024 | 49,36 | 49,92 | 48,50 | 49,75 | 0,93% | 4.625.726,00 |
| 10.01.2024 | 49,88 | 50,12 | 49,13 | 49,29 | -1,44% | 3.414.208,00 |
| 09.01.2024 | 51,08 | 51,27 | 49,87 | 50,01 | -3,42% | 4.407.185,00 |
| 08.01.2024 | 50,38 | 51,81 | 50,21 | 51,78 | 1,91% | 3.889.543,00 |
| 05.01.2024 | 50,28 | 51,12 | 49,94 | 50,81 | 1,11% | 2.946.517,00 |
| 04.01.2024 | 50,52 | 50,77 | 49,98 | 50,25 | -0,83% | 3.755.296,00 |
| 03.01.2024 | 50,69 | 51,29 | 50,27 | 50,67 | -1,29% | 5.108.168,00 |
| 02.01.2024 | 48,91 | 51,44 | 48,88 | 51,33 | 4,31% | 7.502.605,00 |
| 29.12.2023 | 49,00 | 49,41 | 48,97 | 49,21 | 0,24% | 3.236.690,00 |
| 28.12.2023 | 48,58 | 49,47 | 48,58 | 49,09 | 1,13% | 4.073.683,00 |
| 27.12.2023 | 49,25 | 49,25 | 47,95 | 48,54 | -1,02% | 3.241.046,00 |
| 26.12.2023 | 49,00 | 49,33 | 48,90 | 49,04 | 0,25% | 2.915.817,00 |
| 22.12.2023 | 48,75 | 48,98 | 48,30 | 48,92 | 0,27% | 3.728.666,00 |
| 21.12.2023 | 48,29 | 48,80 | 47,91 | 48,79 | 2,61% | 3.396.069,00 |
| 20.12.2023 | 49,11 | 49,21 | 47,53 | 47,55 | -3,47% | 4.392.277,00 |
| 19.12.2023 | 48,07 | 49,28 | 47,87 | 49,26 | 3,21% | 7.217.805,00 |
| 18.12.2023 | 47,88 | 48,28 | 47,62 | 47,73 | -0,29% | 3.858.634,00 |
| 15.12.2023 | 48,68 | 48,86 | 47,62 | 47,87 | -1,52% | 7.226.732,00 |
| 14.12.2023 | 49,00 | 49,37 | 48,30 | 48,61 | -0,04% | 7.178.325,00 |
| 13.12.2023 | 47,73 | 48,85 | 47,26 | 48,63 | 1,67% | 6.340.995,00 |
| 12.12.2023 | 47,75 | 47,99 | 47,30 | 47,83 | 0,46% | 5.661.374,00 |
| 11.12.2023 | 46,40 | 47,66 | 46,39 | 47,61 | 2,63% | 6.047.287,00 |
| 08.12.2023 | 44,81 | 46,50 | 44,60 | 46,39 | 3,43% | 5.994.374,00 |
| 07.12.2023 | 44,92 | 45,24 | 44,66 | 44,85 | 0,04% | 4.024.300,00 |
| 06.12.2023 | 45,15 | 45,58 | 44,78 | 44,83 | -0,09% | 5.479.315,00 |
| 05.12.2023 | 45,26 | 45,46 | 44,68 | 44,87 | -1,67% | 5.158.939,00 |
| 04.12.2023 | 46,80 | 46,89 | 45,43 | 45,63 | -2,50% | 5.334.660,00 |
| 01.12.2023 | 46,12 | 46,98 | 46,12 | 46,80 | 1,47% | 10.269.485,00 |
| 30.11.2023 | 45,50 | 46,49 | 45,25 | 46,12 | 1,72% | 25.960.439,00 |
| 29.11.2023 | 45,97 | 46,52 | 45,02 | 45,34 | -4,87% | 28.332.512,00 |
| 28.11.2023 | 48,54 | 48,58 | 47,60 | 47,66 | -1,85% | 5.394.230,00 |
| 27.11.2023 | 48,67 | 48,77 | 48,17 | 48,56 | -0,74% | 4.237.728,00 |