38,198$
-5,26%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 40,00 | 40,16 | 38,13 | 38,18 | -5,31% | 5.782.283,00 |
| 27.03.2025 | 40,27 | 40,75 | 40,01 | 40,32 | 0,02% | 3.582.471,00 |
| 26.03.2025 | 40,35 | 40,65 | 40,07 | 40,31 | 0,10% | 4.278.157,00 |
| 25.03.2025 | 41,56 | 41,71 | 40,17 | 40,27 | -2,96% | 7.675.328,00 |
| 24.03.2025 | 42,00 | 42,42 | 41,16 | 41,50 | -1,03% | 5.573.516,00 |
| 21.03.2025 | 42,38 | 42,44 | 40,90 | 41,93 | -2,22% | 7.760.570,00 |
| 20.03.2025 | 43,45 | 43,80 | 42,83 | 42,88 | -2,35% | 3.908.807,00 |
| 19.03.2025 | 43,51 | 44,21 | 43,43 | 43,91 | 1,48% | 4.339.228,00 |
| 18.03.2025 | 43,70 | 43,88 | 43,02 | 43,27 | -0,92% | 4.039.011,00 |
| 17.03.2025 | 43,37 | 44,33 | 43,37 | 43,67 | 1,11% | 4.643.737,00 |
| 14.03.2025 | 43,23 | 44,29 | 42,66 | 43,19 | 0,96% | 9.203.897,00 |
| 13.03.2025 | 42,90 | 43,47 | 42,47 | 42,78 | -0,02% | 5.940.806,00 |
| 12.03.2025 | 44,56 | 44,78 | 42,67 | 42,79 | -4,53% | 5.025.991,00 |
| 11.03.2025 | 45,53 | 45,86 | 44,22 | 44,82 | -1,15% | 3.276.011,00 |
| 10.03.2025 | 44,46 | 45,89 | 44,38 | 45,34 | 0,62% | 3.890.027,00 |
| 07.03.2025 | 44,88 | 45,13 | 44,02 | 45,06 | -0,73% | 4.715.095,00 |
| 06.03.2025 | 45,83 | 46,38 | 45,15 | 45,39 | -1,43% | 4.236.837,00 |
| 05.03.2025 | 45,73 | 46,35 | 45,55 | 46,05 | 2,13% | 4.867.979,00 |
| 04.03.2025 | 45,00 | 45,66 | 44,37 | 45,09 | -0,75% | 3.881.691,00 |
| 03.03.2025 | 46,41 | 47,63 | 44,93 | 45,43 | 1,61% | 7.525.949,00 |
| 28.02.2025 | 43,60 | 45,06 | 43,60 | 44,71 | 2,22% | 3.944.848,00 |
| 27.02.2025 | 43,60 | 44,18 | 42,99 | 43,74 | 0,02% | 3.050.988,00 |
| 26.02.2025 | 45,10 | 45,10 | 43,36 | 43,73 | -1,42% | 3.301.230,00 |
| 25.02.2025 | 45,01 | 45,33 | 43,65 | 44,36 | -1,66% | 6.886.397,00 |
| 24.02.2025 | 43,75 | 45,40 | 43,62 | 45,11 | 2,48% | 5.185.191,00 |
| 21.02.2025 | 45,16 | 45,37 | 43,71 | 44,02 | -2,11% | 4.168.941,00 |
| 20.02.2025 | 44,09 | 44,99 | 44,02 | 44,97 | 2,11% | 4.189.512,00 |
| 19.02.2025 | 43,56 | 44,18 | 43,37 | 44,04 | 0,50% | 3.973.782,00 |
| 18.02.2025 | 43,66 | 44,36 | 43,36 | 43,82 | 1,04% | 5.453.859,00 |
| 14.02.2025 | 42,75 | 43,55 | 42,52 | 43,37 | 2,75% | 5.918.062,00 |
| 13.02.2025 | 43,00 | 43,05 | 41,94 | 42,21 | 0,76% | 5.781.097,00 |
| 12.02.2025 | 41,43 | 42,42 | 41,32 | 41,89 | 1,55% | 5.984.057,00 |
| 11.02.2025 | 41,38 | 41,87 | 41,15 | 41,25 | -1,01% | 5.281.150,00 |
| 10.02.2025 | 42,89 | 43,10 | 41,57 | 41,67 | -3,05% | 6.426.095,00 |
| 07.02.2025 | 43,00 | 44,10 | 42,77 | 42,98 | 1,56% | 9.401.954,00 |
| 06.02.2025 | 43,68 | 43,80 | 42,05 | 42,32 | -2,78% | 12.314.903,00 |
| 05.02.2025 | 44,00 | 44,17 | 43,02 | 43,53 | -2,25% | 8.821.359,00 |
| 04.02.2025 | 45,18 | 45,73 | 44,50 | 44,53 | -0,89% | 6.377.011,00 |
| 03.02.2025 | 44,48 | 45,37 | 44,21 | 44,93 | -1,96% | 6.387.917,00 |
| 31.01.2025 | 47,84 | 47,90 | 45,29 | 45,83 | -5,00% | 9.319.152,00 |
| 30.01.2025 | 47,50 | 48,73 | 46,53 | 48,24 | 11,08% | 13.509.223,00 |
| 29.01.2025 | 43,31 | 44,15 | 43,26 | 43,43 | 0,46% | 9.646.681,00 |
| 28.01.2025 | 43,48 | 43,71 | 43,01 | 43,23 | -0,51% | 4.279.737,00 |
| 27.01.2025 | 43,21 | 44,10 | 43,09 | 43,45 | -0,11% | 4.793.158,00 |
| 24.01.2025 | 43,61 | 43,85 | 43,18 | 43,50 | 0,12% | 4.824.547,00 |
| 23.01.2025 | 44,03 | 44,08 | 43,22 | 43,45 | -1,25% | 5.766.288,00 |
| 22.01.2025 | 45,00 | 45,18 | 43,87 | 44,00 | -3,00% | 5.364.102,00 |
| 21.01.2025 | 44,85 | 45,74 | 44,83 | 45,36 | 2,16% | 6.228.435,00 |
| 17.01.2025 | 44,20 | 44,86 | 44,17 | 44,40 | 0,95% | 4.403.551,00 |
| 16.01.2025 | 44,29 | 44,68 | 43,78 | 43,98 | -0,50% | 4.028.214,00 |
| 15.01.2025 | 45,38 | 46,05 | 44,02 | 44,20 | -1,78% | 5.657.320,00 |
| 14.01.2025 | 45,94 | 46,37 | 44,33 | 45,00 | -3,99% | 6.820.722,00 |
| 13.01.2025 | 47,18 | 47,28 | 46,50 | 46,87 | -0,72% | 4.953.421,00 |
| 10.01.2025 | 48,62 | 48,82 | 47,02 | 47,21 | -3,95% | 4.817.628,00 |
| 08.01.2025 | 49,06 | 49,42 | 48,78 | 49,15 | -0,71% | 2.584.463,00 |
| 07.01.2025 | 50,90 | 51,43 | 49,20 | 49,50 | -2,81% | 4.652.207,00 |
| 06.01.2025 | 51,08 | 51,98 | 50,68 | 50,93 | 1,01% | 3.511.217,00 |
| 03.01.2025 | 51,46 | 51,51 | 49,55 | 50,42 | 1,04% | 3.051.710,00 |
| 02.01.2025 | 51,49 | 51,75 | 49,68 | 49,90 | -2,84% | 3.161.212,00 |
| 31.12.2024 | 50,91 | 51,52 | 50,85 | 51,36 | 1,30% | 1.917.065,00 |
| 30.12.2024 | 51,03 | 51,08 | 50,49 | 50,70 | -2,24% | 2.426.895,00 |
| 27.12.2024 | 51,62 | 51,89 | 51,33 | 51,86 | -0,21% | 1.747.760,00 |
| 26.12.2024 | 51,72 | 52,30 | 51,61 | 51,97 | 0,15% | 1.660.599,00 |
| 24.12.2024 | 51,64 | 52,09 | 51,39 | 51,89 | 0,45% | 966.898,00 |
| 23.12.2024 | 52,10 | 52,27 | 51,28 | 51,66 | -1,13% | 2.302.951,00 |
| 20.12.2024 | 51,29 | 52,37 | 51,04 | 52,25 | 1,89% | 8.899.708,00 |
| 19.12.2024 | 51,52 | 51,82 | 50,91 | 51,28 | 0,51% | 3.788.343,00 |
| 18.12.2024 | 53,64 | 53,93 | 50,93 | 51,02 | -4,88% | 9.479.310,00 |
| 17.12.2024 | 52,50 | 53,77 | 52,04 | 53,64 | 2,19% | 5.655.054,00 |
| 16.12.2024 | 53,65 | 53,99 | 52,40 | 52,49 | -2,56% | 4.659.921,00 |
| 13.12.2024 | 53,95 | 54,30 | 53,43 | 53,87 | 0,13% | 3.378.846,00 |
| 12.12.2024 | 54,51 | 54,95 | 53,74 | 53,80 | -1,19% | 3.585.478,00 |
| 11.12.2024 | 55,00 | 55,07 | 54,06 | 54,45 | -0,78% | 4.981.622,00 |
| 10.12.2024 | 54,71 | 55,44 | 54,20 | 54,88 | -0,53% | 3.457.536,00 |
| 09.12.2024 | 55,50 | 56,61 | 55,05 | 55,17 | 2,19% | 5.328.607,00 |
| 06.12.2024 | 54,31 | 54,88 | 53,98 | 53,99 | 0,28% | 3.063.327,00 |
| 05.12.2024 | 54,68 | 54,90 | 53,80 | 53,84 | -1,39% | 2.872.842,00 |
| 04.12.2024 | 54,16 | 54,64 | 53,78 | 54,60 | 1,30% | 4.958.782,00 |
| 03.12.2024 | 54,57 | 54,88 | 53,47 | 53,90 | -2,00% | 3.645.675,00 |
| 02.12.2024 | 53,71 | 55,24 | 53,59 | 55,00 | 3,66% | 6.710.106,00 |
| 29.11.2024 | 51,50 | 53,55 | 51,47 | 53,06 | 3,19% | 4.739.187,00 |
| 27.11.2024 | 51,00 | 52,06 | 51,00 | 51,42 | 0,98% | 3.123.467,00 |
| 26.11.2024 | 51,17 | 51,25 | 50,75 | 50,92 | -0,93% | 5.795.618,00 |
| 25.11.2024 | 50,60 | 51,72 | 50,36 | 51,40 | 2,64% | 5.146.205,00 |
| 22.11.2024 | 49,85 | 50,50 | 49,68 | 50,08 | 0,02% | 3.408.466,00 |
| 21.11.2024 | 49,41 | 50,25 | 49,17 | 50,07 | 0,32% | 3.347.344,00 |
| 20.11.2024 | 49,32 | 49,94 | 49,18 | 49,91 | 1,48% | 3.206.034,00 |
| 19.11.2024 | 48,84 | 49,24 | 48,43 | 49,18 | 0,08% | 3.360.256,00 |
| 18.11.2024 | 48,01 | 49,15 | 47,83 | 49,14 | 2,46% | 4.904.746,00 |
| 15.11.2024 | 48,45 | 48,79 | 47,72 | 47,96 | -1,17% | 6.334.201,00 |
| 14.11.2024 | 49,28 | 49,44 | 48,16 | 48,53 | -2,02% | 7.592.525,00 |
| 13.11.2024 | 49,17 | 49,58 | 48,93 | 49,53 | 0,55% | 5.498.568,00 |
| 12.11.2024 | 50,22 | 50,34 | 48,88 | 49,26 | -2,73% | 9.383.976,00 |
| 11.11.2024 | 50,64 | 51,05 | 50,22 | 50,64 | 0,52% | 3.694.849,00 |
| 08.11.2024 | 50,55 | 50,75 | 49,49 | 50,38 | -2,10% | 8.699.094,00 |
| 07.11.2024 | 51,34 | 52,06 | 51,18 | 51,46 | 1,50% | 6.048.637,00 |
| 06.11.2024 | 50,89 | 50,89 | 49,37 | 50,70 | 0,72% | 6.280.207,00 |
| 05.11.2024 | 51,19 | 51,22 | 49,95 | 50,34 | -2,01% | 7.339.241,00 |
| 04.11.2024 | 51,75 | 51,93 | 51,16 | 51,37 | -0,70% | 7.091.694,00 |
| 01.11.2024 | 52,40 | 53,17 | 51,70 | 51,73 | -0,23% | 4.849.214,00 |