66,126$
-1,17%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 66,96 | 67,11 | 66,05 | 66,20 | -1,06% | 3.423.335,00 |
| 22.12.2025 | 67,01 | 67,64 | 66,62 | 66,91 | -0,06% | 3.970.351,00 |
| 19.12.2025 | 66,81 | 67,44 | 66,53 | 66,95 | -0,01% | 8.524.311,00 |
| 18.12.2025 | 66,84 | 67,38 | 66,44 | 66,96 | 0,71% | 4.874.536,00 |
| 17.12.2025 | 67,33 | 67,59 | 66,33 | 66,49 | -1,23% | 5.493.055,00 |
| 16.12.2025 | 66,77 | 68,03 | 66,71 | 67,32 | 0,49% | 4.667.357,00 |
| 15.12.2025 | 67,19 | 68,00 | 66,23 | 66,99 | 2,68% | 8.054.814,00 |
| 12.12.2025 | 66,39 | 66,84 | 64,42 | 65,24 | -1,45% | 11.242.281,00 |
| 11.12.2025 | 66,40 | 67,02 | 65,93 | 66,20 | -0,41% | 5.107.187,00 |
| 10.12.2025 | 66,97 | 67,18 | 66,37 | 66,47 | 0,06% | 3.392.144,00 |
| 09.12.2025 | 66,81 | 66,88 | 65,90 | 66,43 | -0,97% | 4.029.779,00 |
| 08.12.2025 | 66,93 | 68,37 | 66,68 | 67,08 | 1,25% | 4.117.232,00 |
| 05.12.2025 | 66,38 | 66,83 | 66,13 | 66,25 | -0,23% | 4.361.983,00 |
| 04.12.2025 | 66,78 | 66,88 | 65,21 | 66,40 | -0,72% | 6.027.963,00 |
| 03.12.2025 | 68,70 | 68,99 | 66,87 | 66,88 | -2,38% | 6.380.778,00 |
| 02.12.2025 | 69,64 | 69,64 | 68,26 | 68,51 | -1,41% | 6.094.339,00 |
| 01.12.2025 | 69,14 | 70,45 | 69,07 | 69,49 | 1,95% | 4.790.096,00 |
| 28.11.2025 | 68,01 | 68,63 | 67,59 | 68,16 | -0,13% | 1.390.036,00 |
| 26.11.2025 | 67,66 | 68,42 | 67,40 | 68,25 | 0,92% | 3.493.608,00 |
| 25.11.2025 | 65,85 | 68,15 | 65,79 | 67,63 | 2,98% | 4.986.639,00 |
| 24.11.2025 | 64,64 | 65,78 | 64,63 | 65,67 | 2,11% | 6.652.545,00 |
| 21.11.2025 | 63,87 | 64,94 | 63,21 | 64,31 | 1,31% | 5.289.582,00 |
| 20.11.2025 | 64,58 | 65,92 | 63,42 | 63,48 | -0,89% | 3.933.548,00 |
| 19.11.2025 | 64,93 | 65,42 | 63,89 | 64,05 | -1,13% | 5.769.115,00 |
| 18.11.2025 | 63,75 | 65,17 | 63,29 | 64,78 | -0,15% | 5.274.039,00 |
| 17.11.2025 | 65,61 | 66,26 | 64,35 | 64,88 | -0,76% | 4.575.767,00 |
| 14.11.2025 | 65,03 | 66,49 | 64,03 | 65,38 | -0,34% | 7.243.604,00 |
| 13.11.2025 | 66,57 | 66,91 | 65,11 | 65,60 | -1,58% | 10.241.633,00 |
| 12.11.2025 | 66,93 | 67,43 | 66,48 | 66,65 | -0,51% | 4.201.004,00 |
| 11.11.2025 | 65,98 | 67,83 | 65,84 | 66,99 | 1,30% | 4.714.034,00 |
| 10.11.2025 | 65,85 | 67,40 | 65,55 | 66,13 | 1,41% | 5.559.908,00 |
| 07.11.2025 | 62,01 | 65,55 | 61,62 | 65,21 | 3,85% | 6.105.564,00 |
| 06.11.2025 | 62,74 | 63,36 | 62,10 | 62,79 | 0,40% | 5.280.875,00 |
| 05.11.2025 | 61,31 | 63,06 | 61,31 | 62,54 | 2,06% | 4.684.449,00 |
| 04.11.2025 | 61,00 | 61,83 | 60,32 | 61,28 | -0,73% | 7.195.501,00 |
| 03.11.2025 | 60,14 | 61,79 | 59,80 | 61,73 | 4,01% | 6.580.995,00 |
| 31.10.2025 | 58,76 | 59,50 | 58,52 | 59,35 | 0,68% | 4.747.637,00 |
| 30.10.2025 | 58,51 | 59,32 | 57,60 | 58,95 | 0,29% | 4.090.036,00 |
| 29.10.2025 | 58,22 | 59,40 | 58,11 | 58,78 | 1,00% | 4.544.517,00 |
| 28.10.2025 | 59,20 | 59,54 | 57,82 | 58,20 | -2,09% | 4.666.811,00 |
| 27.10.2025 | 58,59 | 59,66 | 58,21 | 59,44 | 3,19% | 6.496.252,00 |
| 24.10.2025 | 56,99 | 58,29 | 56,47 | 57,60 | 1,51% | 6.124.154,00 |
| 23.10.2025 | 54,24 | 57,57 | 53,99 | 56,74 | 12,10% | 13.414.105,00 |
| 22.10.2025 | 50,30 | 51,06 | 49,85 | 50,62 | 0,00% | 4.374.414,00 |
| 21.10.2025 | 49,58 | 50,77 | 49,20 | 50,62 | 1,79% | 3.815.626,00 |
| 20.10.2025 | 49,89 | 50,66 | 49,42 | 49,73 | 2,30% | 7.701.630,00 |
| 17.10.2025 | 49,03 | 49,65 | 48,40 | 48,61 | -1,08% | - |
| 16.10.2025 | 50,02 | 50,11 | 48,60 | 49,14 | 0,22% | 4.494.943,00 |
| 15.10.2025 | 48,19 | 49,91 | 48,19 | 49,03 | 2,06% | 4.861.666,00 |
| 14.10.2025 | 45,91 | 48,41 | 45,91 | 48,04 | 3,38% | 6.517.573,00 |
| 13.10.2025 | 48,50 | 48,68 | 46,29 | 46,47 | -6,33% | 11.891.696,00 |
| 10.10.2025 | 52,03 | 52,03 | 49,48 | 49,61 | -4,34% | 6.608.995,00 |
| 09.10.2025 | 52,98 | 52,98 | 50,90 | 51,86 | -2,65% | 5.423.632,00 |
| 08.10.2025 | 51,93 | 54,18 | 51,84 | 53,27 | 2,84% | 5.252.473,00 |
| 07.10.2025 | 52,25 | 52,50 | 51,61 | 51,80 | -0,90% | 3.172.580,00 |
| 06.10.2025 | 51,63 | 53,11 | 51,54 | 52,27 | 2,55% | 5.959.313,00 |
| 03.10.2025 | 54,47 | 54,55 | 50,64 | 50,97 | -7,41% | 8.163.334,00 |
| 02.10.2025 | 54,95 | 55,45 | 54,34 | 55,05 | 0,51% | 3.202.759,00 |
| 01.10.2025 | 53,87 | 55,15 | 53,58 | 54,77 | 1,82% | 3.888.274,00 |
| 30.09.2025 | 55,24 | 55,24 | 53,39 | 53,79 | -2,64% | 4.110.929,00 |
| 29.09.2025 | 54,93 | 55,49 | 54,09 | 55,25 | 2,30% | 4.291.406,00 |
| 26.09.2025 | 53,02 | 54,46 | 52,99 | 54,01 | 1,79% | 3.285.899,00 |
| 25.09.2025 | 52,89 | 53,41 | 52,53 | 53,06 | 0,13% | 2.735.698,00 |
| 24.09.2025 | 53,28 | 53,47 | 52,50 | 52,99 | -0,15% | 3.383.507,00 |
| 23.09.2025 | 53,00 | 54,05 | 52,91 | 53,07 | 0,40% | 4.747.192,00 |
| 22.09.2025 | 54,43 | 54,61 | 52,84 | 52,86 | -1,87% | 5.920.686,00 |
| 19.09.2025 | 53,62 | 54,41 | 53,18 | 53,87 | 1,24% | 15.691.876,00 |
| 18.09.2025 | 52,84 | 53,26 | 52,19 | 53,21 | 0,95% | 4.336.191,00 |
| 17.09.2025 | 52,15 | 53,14 | 51,68 | 52,71 | 1,64% | 5.051.110,00 |
| 16.09.2025 | 52,63 | 52,72 | 51,55 | 51,86 | -2,32% | 6.442.377,00 |
| 15.09.2025 | 53,45 | 53,49 | 52,46 | 53,09 | -0,77% | 5.734.994,00 |
| 12.09.2025 | 54,89 | 54,91 | 53,32 | 53,50 | -2,21% | 5.880.975,00 |
| 11.09.2025 | 54,63 | 54,91 | 53,86 | 54,71 | 0,39% | 5.815.944,00 |
| 10.09.2025 | 54,19 | 54,67 | 53,82 | 54,50 | 0,93% | 4.945.790,00 |
| 09.09.2025 | 53,72 | 54,27 | 53,54 | 54,00 | 0,47% | 4.732.726,00 |
| 08.09.2025 | 53,90 | 53,94 | 53,09 | 53,75 | 0,09% | 6.145.923,00 |
| 05.09.2025 | 55,10 | 55,30 | 53,61 | 53,70 | -2,56% | 5.133.778,00 |
| 04.09.2025 | 55,41 | 55,41 | 54,62 | 55,11 | -0,47% | 4.841.598,00 |
| 03.09.2025 | 56,91 | 56,91 | 55,20 | 55,37 | -2,88% | 5.906.137,00 |
| 02.09.2025 | 56,39 | 57,42 | 56,39 | 57,01 | -1,08% | 5.159.749,00 |
| 29.08.2025 | 57,50 | 58,05 | 57,27 | 57,63 | -0,14% | 3.245.375,00 |
| 28.08.2025 | 57,30 | 57,74 | 57,11 | 57,71 | 1,78% | 3.126.725,00 |
| 27.08.2025 | 55,81 | 56,92 | 55,81 | 56,70 | 0,91% | 3.176.697,00 |
| 26.08.2025 | 56,09 | 56,86 | 55,81 | 56,19 | -0,05% | 5.484.133,00 |
| 25.08.2025 | 55,50 | 56,55 | 55,44 | 56,22 | 2,13% | 4.559.429,00 |
| 22.08.2025 | 53,75 | 55,21 | 53,54 | 55,05 | 2,88% | 4.015.111,00 |
| 21.08.2025 | 53,41 | 53,79 | 53,18 | 53,51 | -0,21% | 3.451.934,00 |
| 20.08.2025 | 53,17 | 54,08 | 53,17 | 53,62 | 0,04% | 3.728.947,00 |
| 19.08.2025 | 53,00 | 53,81 | 52,77 | 53,60 | 1,52% | 3.902.490,00 |
| 18.08.2025 | 53,83 | 53,98 | 52,76 | 52,80 | -1,60% | 4.643.902,00 |
| 15.08.2025 | 54,30 | 54,57 | 53,65 | 53,66 | -0,85% | 3.487.759,00 |
| 14.08.2025 | 53,82 | 54,30 | 53,64 | 54,12 | -0,39% | 3.812.620,00 |
| 13.08.2025 | 53,89 | 54,39 | 53,58 | 54,33 | 0,82% | 4.584.312,00 |
| 12.08.2025 | 53,15 | 54,43 | 52,95 | 53,89 | 1,64% | 5.304.544,00 |
| 11.08.2025 | 52,92 | 53,14 | 52,27 | 53,02 | 0,74% | 3.688.957,00 |
| 08.08.2025 | 52,10 | 53,19 | 51,57 | 52,63 | -0,72% | 2.608.187,00 |
| 07.08.2025 | 52,97 | 53,27 | 52,63 | 53,01 | 0,55% | 2.895.406,00 |
| 06.08.2025 | 52,41 | 52,87 | 51,95 | 52,72 | 1,00% | 2.770.233,00 |
| 05.08.2025 | 52,42 | 52,72 | 51,62 | 52,20 | -0,38% | 3.240.271,00 |
| 04.08.2025 | 52,52 | 52,96 | 52,20 | 52,40 | 0,27% | 3.817.937,00 |