46,197$
0,93%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 45,89 | 46,48 | 45,75 | 46,23 | 1,01% | 3.173.144,00 |
| 13.08.2026 | 45,74 | 45,92 | 45,33 | 45,77 | 0,20% | 2.815.645,00 |
| 12.08.2026 | 45,71 | 45,97 | 45,30 | 45,68 | -0,09% | 3.336.119,00 |
| 11.08.2026 | 45,16 | 45,94 | 45,16 | 45,72 | 0,57% | 3.865.592,00 |
| 10.08.2026 | 45,89 | 46,09 | 45,14 | 45,46 | -0,68% | 5.355.878,00 |
| 07.08.2026 | 46,10 | 46,23 | 45,06 | 45,77 | -0,74% | 4.076.359,00 |
| 06.08.2026 | 45,90 | 46,83 | 45,45 | 46,11 | 0,57% | 4.648.784,00 |
| 05.08.2026 | 46,49 | 47,44 | 45,76 | 45,85 | -0,37% | 7.052.053,00 |
| 04.08.2026 | 46,68 | 47,00 | 45,79 | 46,02 | -2,66% | 6.876.057,00 |
| 03.08.2026 | 48,96 | 49,05 | 46,50 | 47,28 | -3,29% | 6.282.113,00 |
| 31.07.2026 | 49,82 | 50,08 | 48,76 | 48,89 | -1,97% | 5.837.902,00 |
| 30.07.2026 | 48,36 | 49,92 | 48,20 | 49,87 | 2,72% | 7.259.562,00 |
| 29.07.2026 | 48,15 | 48,77 | 48,01 | 48,55 | 0,62% | 5.080.454,00 |
| 28.07.2026 | 47,85 | 48,78 | 47,83 | 48,25 | 1,03% | 6.616.499,00 |
| 27.07.2026 | 46,94 | 47,89 | 46,74 | 47,76 | 3,65% | 7.021.012,00 |
| 24.07.2026 | 46,60 | 46,60 | 45,25 | 46,08 | 0,11% | 5.991.464,00 |
| 23.07.2026 | 44,40 | 46,74 | 44,21 | 46,03 | 1,72% | 10.714.539,00 |
| 22.07.2026 | 45,69 | 46,30 | 45,19 | 45,25 | -0,48% | 7.356.947,00 |
| 21.07.2026 | 45,82 | 46,05 | 45,29 | 45,47 | -0,74% | 5.184.521,00 |
| 20.07.2026 | 45,44 | 45,93 | 44,86 | 45,81 | 0,99% | 4.569.433,00 |
| 17.07.2026 | 45,53 | 45,70 | 45,02 | 45,36 | -0,74% | 4.296.079,00 |
| 16.07.2026 | 45,29 | 45,91 | 45,07 | 45,70 | 2,03% | 4.613.947,00 |
| 15.07.2026 | 44,85 | 45,04 | 44,22 | 44,79 | 0,02% | 4.792.203,00 |
| 14.07.2026 | 45,50 | 45,85 | 44,59 | 44,78 | -2,44% | 3.887.858,00 |
| 13.07.2026 | 46,96 | 47,21 | 45,59 | 45,90 | -1,69% | 3.198.537,00 |
| 10.07.2026 | 46,88 | 47,12 | 46,30 | 46,69 | 0,52% | 3.357.772,00 |
| 09.07.2026 | 45,62 | 46,51 | 45,12 | 46,45 | 0,56% | 3.889.827,00 |
| 08.07.2026 | 45,99 | 46,98 | 45,99 | 46,19 | 0,28% | 4.517.396,00 |
| 07.07.2026 | 46,71 | 46,99 | 45,64 | 46,06 | -1,12% | 3.105.814,00 |
| 06.07.2026 | 47,40 | 47,55 | 45,70 | 46,58 | -0,87% | 3.911.224,00 |
| 02.07.2026 | 46,30 | 47,38 | 46,30 | 46,99 | 1,60% | 3.766.975,00 |
| 01.07.2026 | 46,16 | 46,28 | 45,62 | 46,25 | 0,13% | 4.243.078,00 |
| 30.06.2026 | 46,27 | 46,59 | 45,90 | 46,19 | -0,39% | 3.759.187,00 |
| 29.06.2026 | 47,41 | 47,59 | 46,15 | 46,37 | -1,59% | 3.726.358,00 |
| 26.06.2026 | 46,25 | 47,65 | 46,25 | 47,12 | 1,82% | 6.246.496,00 |
| 25.06.2026 | 47,88 | 47,98 | 46,08 | 46,28 | -3,10% | 3.900.650,00 |
| 24.06.2026 | 47,87 | 48,59 | 47,58 | 47,76 | 0,00% | 5.232.179,00 |
| 23.06.2026 | 47,59 | 48,40 | 47,46 | 47,76 | -0,08% | 5.549.648,00 |
| 22.06.2026 | 48,00 | 48,08 | 47,12 | 47,80 | -1,69% | 5.278.224,00 |
| 19.06.2026 | 48,67 | 48,70 | 48,62 | 48,62 | -0,20% | - |
| 18.06.2026 | 48,44 | 49,05 | 48,03 | 48,72 | 1,23% | 10.950.186,00 |
| 17.06.2026 | 48,68 | 49,16 | 48,01 | 48,13 | -1,66% | 4.336.800,00 |
| 16.06.2026 | 49,78 | 50,14 | 48,86 | 48,94 | -1,61% | 4.542.988,00 |
| 15.06.2026 | 50,75 | 50,89 | 49,16 | 49,74 | -1,84% | 6.615.648,00 |
| 12.06.2026 | 50,50 | 51,67 | 50,17 | 50,67 | 0,12% | 3.713.038,00 |
| 11.06.2026 | 51,31 | 51,31 | 50,04 | 50,61 | -0,39% | 4.092.139,00 |
| 10.06.2026 | 51,52 | 51,65 | 50,57 | 50,81 | -1,63% | 3.278.920,00 |
| 09.06.2026 | 51,55 | 52,47 | 51,20 | 51,65 | 1,69% | 3.351.226,00 |
| 08.06.2026 | 50,25 | 51,00 | 49,88 | 50,79 | 1,07% | 3.117.242,00 |
| 05.06.2026 | 50,53 | 50,87 | 50,02 | 50,25 | -0,95% | 2.363.979,00 |
| 04.06.2026 | 51,32 | 51,44 | 50,47 | 50,73 | -0,26% | 2.304.715,00 |
| 03.06.2026 | 51,00 | 51,30 | 50,20 | 50,86 | -0,68% | 3.405.564,00 |
| 02.06.2026 | 53,01 | 53,08 | 51,00 | 51,21 | -3,87% | 4.266.381,00 |
| 01.06.2026 | 51,00 | 53,54 | 50,93 | 53,27 | 5,34% | 5.268.677,00 |
| 29.05.2026 | 51,21 | 51,35 | 50,40 | 50,57 | -1,06% | 4.400.209,00 |
| 28.05.2026 | 50,92 | 52,18 | 50,13 | 51,11 | 0,10% | 3.292.777,00 |
| 27.05.2026 | 50,33 | 51,24 | 50,32 | 51,06 | 2,63% | 3.780.108,00 |
| 26.05.2026 | 49,66 | 50,16 | 49,24 | 49,75 | 0,65% | 3.153.768,00 |
| 22.05.2026 | 48,60 | 49,81 | 48,55 | 49,43 | -0,04% | 3.827.316,00 |
| 21.05.2026 | 49,19 | 49,81 | 48,24 | 49,45 | -0,34% | 4.830.087,00 |
| 20.05.2026 | 49,63 | 50,22 | 48,77 | 49,62 | -0,60% | 5.255.919,00 |
| 19.05.2026 | 50,68 | 51,26 | 49,78 | 49,92 | -0,54% | 5.103.908,00 |
| 18.05.2026 | 51,19 | 51,66 | 50,17 | 50,19 | -1,90% | 3.975.080,00 |
| 15.05.2026 | 50,40 | 51,23 | 50,25 | 51,16 | 1,01% | 4.136.549,00 |
| 14.05.2026 | 51,47 | 52,01 | 50,56 | 50,65 | -1,31% | 3.854.993,00 |
| 13.05.2026 | 51,69 | 51,97 | 50,74 | 51,32 | -0,74% | 3.651.253,00 |
| 12.05.2026 | 52,21 | 52,77 | 51,53 | 51,70 | -0,71% | 4.236.819,00 |
| 11.05.2026 | 52,43 | 52,94 | 51,64 | 52,07 | -1,96% | 5.316.398,00 |
| 08.05.2026 | 54,27 | 54,62 | 52,87 | 53,11 | -1,25% | 6.260.522,00 |
| 07.05.2026 | 53,52 | 54,35 | 53,26 | 53,78 | 1,05% | 6.454.127,00 |
| 06.05.2026 | 53,00 | 53,56 | 52,69 | 53,22 | 1,84% | 5.905.072,00 |
| 05.05.2026 | 51,80 | 53,03 | 51,80 | 52,26 | 0,77% | 5.333.172,00 |
| 04.05.2026 | 53,37 | 53,58 | 51,53 | 51,86 | -3,59% | 5.847.841,00 |
| 01.05.2026 | 54,58 | 54,58 | 53,00 | 53,79 | -1,50% | 4.946.469,00 |
| 30.04.2026 | 53,88 | 54,86 | 53,51 | 54,61 | 1,66% | 5.159.796,00 |
| 29.04.2026 | 54,11 | 54,40 | 53,23 | 53,72 | -1,00% | 4.773.815,00 |
| 28.04.2026 | 54,50 | 54,85 | 53,47 | 54,26 | -0,39% | 5.417.996,00 |
| 27.04.2026 | 52,62 | 54,55 | 52,55 | 54,47 | 3,14% | 6.424.577,00 |
| 24.04.2026 | 52,27 | 53,12 | 51,95 | 52,81 | 1,66% | 6.143.932,00 |
| 23.04.2026 | 51,32 | 53,95 | 50,05 | 51,95 | -8,62% | 10.291.018,00 |
| 22.04.2026 | 57,35 | 57,93 | 56,28 | 56,85 | -1,20% | 5.054.765,00 |
| 21.04.2026 | 57,22 | 57,93 | 56,82 | 57,54 | 0,61% | 3.945.016,00 |
| 20.04.2026 | 57,05 | 57,48 | 56,16 | 57,19 | -0,78% | 3.766.693,00 |
| 17.04.2026 | 57,27 | 58,46 | 57,13 | 57,64 | 1,64% | 4.096.250,00 |
| 16.04.2026 | 56,23 | 56,78 | 56,14 | 56,71 | 0,80% | 3.071.866,00 |
| 15.04.2026 | 55,58 | 56,63 | 55,31 | 56,26 | 1,33% | 2.835.464,00 |
| 14.04.2026 | 55,30 | 55,59 | 54,65 | 55,52 | 1,24% | 2.592.322,00 |
| 13.04.2026 | 53,61 | 54,84 | 53,09 | 54,84 | 2,60% | 2.782.503,00 |
| 10.04.2026 | 54,19 | 54,67 | 53,06 | 53,45 | -1,89% | 2.937.057,00 |
| 09.04.2026 | 54,15 | 54,74 | 53,64 | 54,48 | -0,22% | 3.338.944,00 |
| 08.04.2026 | 55,86 | 56,30 | 54,52 | 54,60 | 1,07% | 2.460.611,00 |
| 07.04.2026 | 54,34 | 54,89 | 53,98 | 54,02 | -0,66% | 3.441.519,00 |
| 06.04.2026 | 53,46 | 54,42 | 52,92 | 54,38 | 0,07% | 2.847.138,00 |
| 02.04.2026 | 53,66 | 54,42 | 52,80 | 54,34 | 0,04% | 1.958.624,00 |
| 01.04.2026 | 54,18 | 54,95 | 53,99 | 54,32 | 0,82% | 3.068.916,00 |
| 31.03.2026 | 52,32 | 54,07 | 52,00 | 53,88 | 4,38% | 3.756.236,00 |
| 30.03.2026 | 52,09 | 52,31 | 51,32 | 51,62 | -0,14% | 2.973.034,00 |
| 27.03.2026 | 52,17 | 52,70 | 51,68 | 51,69 | -1,35% | 3.503.799,00 |
| 26.03.2026 | 53,62 | 53,94 | 52,01 | 52,40 | -3,27% | 3.828.276,00 |
| 25.03.2026 | 55,31 | 55,74 | 53,96 | 54,17 | -1,33% | 3.857.148,00 |