57,399$
3,35%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 56,00 | 57,51 | 55,87 | 57,45 | 3,44% | 4.272.895,00 |
| 30.03.2023 | 55,42 | 55,55 | 54,61 | 55,54 | 1,17% | 3.475.395,00 |
| 29.03.2023 | 54,69 | 55,47 | 54,46 | 54,90 | 0,59% | 2.678.425,00 |
| 28.03.2023 | 54,69 | 55,15 | 53,97 | 54,58 | 0,59% | 2.408.132,00 |
| 27.03.2023 | 54,41 | 54,73 | 53,77 | 54,26 | -0,17% | 2.443.181,00 |
| 24.03.2023 | 54,11 | 54,46 | 53,42 | 54,35 | -0,69% | 3.291.550,00 |
| 23.03.2023 | 54,94 | 55,90 | 54,05 | 54,73 | 0,53% | 3.948.048,00 |
| 22.03.2023 | 55,49 | 55,74 | 54,42 | 54,44 | -1,31% | 3.427.319,00 |
| 21.03.2023 | 56,00 | 56,33 | 55,12 | 55,16 | 0,36% | 4.195.364,00 |
| 20.03.2023 | 54,57 | 55,97 | 54,53 | 54,96 | 0,49% | 3.717.879,00 |
| 17.03.2023 | 54,22 | 55,08 | 53,63 | 54,69 | 0,40% | 5.346.212,00 |
| 16.03.2023 | 52,94 | 54,67 | 52,32 | 54,47 | 2,56% | 4.126.993,00 |
| 15.03.2023 | 54,54 | 54,66 | 51,82 | 53,11 | -4,96% | 7.056.842,00 |
| 14.03.2023 | 56,46 | 56,79 | 55,54 | 55,88 | -0,11% | 5.208.293,00 |
| 13.03.2023 | 55,20 | 56,37 | 55,07 | 55,94 | -0,48% | 5.174.709,00 |
| 10.03.2023 | 56,03 | 57,19 | 54,76 | 56,21 | -0,55% | 6.096.992,00 |
| 09.03.2023 | 58,85 | 58,87 | 56,28 | 56,52 | -4,28% | 6.619.603,00 |
| 08.03.2023 | 59,00 | 59,35 | 58,56 | 59,05 | 0,08% | 2.300.354,00 |
| 07.03.2023 | 59,69 | 59,91 | 58,50 | 59,00 | -1,57% | 10.668.828,00 |
| 06.03.2023 | 60,55 | 60,66 | 59,58 | 59,94 | -1,41% | 5.275.283,00 |
| 03.03.2023 | 60,01 | 60,99 | 59,62 | 60,80 | 1,05% | 4.323.503,00 |
| 02.03.2023 | 58,27 | 60,33 | 58,27 | 60,17 | 2,73% | 5.878.579,00 |
| 01.03.2023 | 58,41 | 59,28 | 58,15 | 58,57 | 1,91% | 7.091.127,00 |
| 28.02.2023 | 56,06 | 57,55 | 56,06 | 57,47 | 2,59% | 4.929.246,00 |
| 27.02.2023 | 56,54 | 56,73 | 55,70 | 56,02 | -0,23% | 2.843.698,00 |
| 24.02.2023 | 55,59 | 56,35 | 55,28 | 56,15 | -0,55% | 2.495.782,00 |
| 23.02.2023 | 57,94 | 58,63 | 56,39 | 56,46 | -1,55% | 3.730.620,00 |
| 22.02.2023 | 56,19 | 57,61 | 56,04 | 57,35 | 1,77% | 3.272.630,00 |
| 21.02.2023 | 55,41 | 56,87 | 55,40 | 56,35 | 0,59% | 3.404.827,00 |
| 17.02.2023 | 56,25 | 56,54 | 55,75 | 56,02 | -1,41% | 4.244.728,00 |
| 16.02.2023 | 56,28 | 57,46 | 55,93 | 56,82 | 0,48% | 3.472.472,00 |
| 15.02.2023 | 56,90 | 57,17 | 56,35 | 56,55 | -1,75% | 3.133.113,00 |
| 14.02.2023 | 57,14 | 58,05 | 56,92 | 57,56 | 0,07% | 2.884.620,00 |
| 13.02.2023 | 57,19 | 58,18 | 57,02 | 57,52 | 1,25% | 3.623.955,00 |
| 10.02.2023 | 56,92 | 57,91 | 56,71 | 56,81 | -1,23% | 3.665.713,00 |
| 09.02.2023 | 59,11 | 60,30 | 57,42 | 57,52 | -0,02% | 4.708.741,00 |
| 08.02.2023 | 57,70 | 58,07 | 57,22 | 57,53 | -0,88% | 2.695.228,00 |
| 07.02.2023 | 57,87 | 58,37 | 56,83 | 58,04 | 0,33% | 3.958.670,00 |
| 06.02.2023 | 57,24 | 58,05 | 56,69 | 57,85 | -0,40% | 3.652.551,00 |
| 03.02.2023 | 57,25 | 58,47 | 56,91 | 58,08 | 1,18% | 3.953.816,00 |
| 02.02.2023 | 59,00 | 59,22 | 57,02 | 57,40 | -2,58% | 6.868.021,00 |
| 01.02.2023 | 59,65 | 60,34 | 57,49 | 58,92 | -0,14% | 7.091.098,00 |
| 31.01.2023 | 58,00 | 59,02 | 57,47 | 59,00 | 1,94% | 4.429.388,00 |
| 30.01.2023 | 57,86 | 58,00 | 57,22 | 57,88 | -1,77% | 6.678.423,00 |
| 27.01.2023 | 58,81 | 59,96 | 58,01 | 58,92 | 0,94% | 9.276.626,00 |
| 26.01.2023 | 57,22 | 58,89 | 55,79 | 58,37 | 6,09% | 22.729.143,00 |
| 25.01.2023 | 54,60 | 55,51 | 54,33 | 55,02 | -0,81% | 8.660.192,00 |
| 24.01.2023 | 54,98 | 55,54 | 54,57 | 55,47 | 0,14% | 4.352.219,00 |
| 23.01.2023 | 54,76 | 55,90 | 54,54 | 55,39 | 1,50% | 4.850.683,00 |
| 20.01.2023 | 54,30 | 54,95 | 54,18 | 54,57 | 0,37% | 5.011.888,00 |
| 19.01.2023 | 54,44 | 55,34 | 54,29 | 54,37 | -0,02% | 4.575.460,00 |
| 18.01.2023 | 54,61 | 55,00 | 54,09 | 54,38 | -0,13% | 4.326.858,00 |
| 17.01.2023 | 54,52 | 54,85 | 53,73 | 54,45 | 1,63% | 6.639.869,00 |
| 16.01.2023 | 54,75 | 54,75 | 53,44 | 53,58 | -2,54% | - |
| 13.01.2023 | 53,00 | 55,04 | 52,96 | 54,97 | 2,75% | 4.685.504,00 |
| 12.01.2023 | 53,25 | 54,08 | 52,53 | 53,50 | 0,49% | 4.728.917,00 |
| 11.01.2023 | 52,83 | 53,53 | 52,50 | 53,24 | -1,04% | 4.043.041,00 |
| 10.01.2023 | 52,96 | 53,91 | 52,63 | 53,80 | 1,93% | 4.558.479,00 |
| 09.01.2023 | 51,98 | 52,89 | 51,93 | 52,78 | 2,35% | 4.622.775,00 |
| 06.01.2023 | 51,50 | 52,38 | 51,05 | 51,57 | 0,08% | 4.806.965,00 |
| 05.01.2023 | 51,44 | 52,48 | 51,11 | 51,53 | -0,69% | 4.981.046,00 |
| 04.01.2023 | 49,80 | 52,00 | 49,60 | 51,89 | 5,19% | 8.253.622,00 |
| 03.01.2023 | 49,29 | 49,78 | 48,54 | 49,33 | 2,62% | 5.853.278,00 |
| 30.12.2022 | 46,57 | 48,11 | 46,44 | 48,07 | 2,10% | 3.924.270,00 |
| 29.12.2022 | 46,54 | 47,92 | 46,34 | 47,08 | 1,95% | 3.969.096,00 |
| 28.12.2022 | 47,98 | 48,08 | 46,17 | 46,18 | -4,70% | 4.485.363,00 |
| 27.12.2022 | 47,16 | 48,75 | 46,98 | 48,46 | 4,17% | 6.039.645,00 |
| 23.12.2022 | 46,37 | 46,74 | 45,90 | 46,52 | 0,00% | 1.985.860,00 |
| 22.12.2022 | 46,85 | 47,22 | 46,11 | 46,52 | -0,79% | 2.835.024,00 |
| 21.12.2022 | 46,74 | 47,57 | 46,69 | 46,89 | 1,10% | 3.157.944,00 |
| 20.12.2022 | 46,24 | 46,74 | 45,87 | 46,38 | 0,04% | 3.224.214,00 |
| 19.12.2022 | 47,06 | 47,29 | 46,13 | 46,36 | -2,38% | 5.042.403,00 |
| 16.12.2022 | 48,20 | 48,50 | 47,41 | 47,49 | -2,38% | 6.640.224,00 |
| 15.12.2022 | 48,49 | 49,11 | 47,54 | 48,65 | -0,21% | 4.376.194,00 |
| 14.12.2022 | 48,49 | 49,12 | 48,21 | 48,75 | 0,16% | 4.572.254,00 |
| 13.12.2022 | 49,06 | 49,37 | 48,37 | 48,67 | 0,64% | 5.513.253,00 |
| 12.12.2022 | 46,92 | 48,37 | 46,33 | 48,36 | 2,22% | 4.188.473,00 |
| 09.12.2022 | 48,20 | 48,41 | 47,27 | 47,31 | -2,07% | 3.963.828,00 |
| 08.12.2022 | 48,50 | 49,73 | 47,71 | 48,31 | 2,50% | 9.284.515,00 |
| 07.12.2022 | 46,17 | 47,19 | 45,56 | 47,13 | 0,71% | 6.008.553,00 |
| 06.12.2022 | 47,76 | 47,88 | 46,72 | 46,80 | -1,89% | 4.997.633,00 |
| 05.12.2022 | 48,42 | 49,30 | 47,30 | 47,70 | -0,54% | 7.456.396,00 |
| 02.12.2022 | 46,25 | 48,32 | 46,13 | 47,96 | 2,28% | 7.501.972,00 |
| 01.12.2022 | 46,50 | 47,03 | 45,84 | 46,89 | 0,11% | 5.079.201,00 |
| 30.11.2022 | 45,17 | 46,91 | 45,09 | 46,84 | 4,88% | 9.585.872,00 |
| 29.11.2022 | 44,54 | 45,10 | 44,17 | 44,66 | 2,31% | 6.756.150,00 |
| 28.11.2022 | 44,35 | 44,65 | 42,59 | 43,65 | 1,11% | 7.573.656,00 |
| 25.11.2022 | 43,34 | 43,34 | 42,55 | 43,17 | 0,26% | 2.533.647,00 |
| 23.11.2022 | 42,84 | 43,21 | 42,27 | 43,06 | 0,87% | 1.987.208,00 |
| 22.11.2022 | 42,19 | 42,79 | 41,72 | 42,69 | 0,76% | 3.574.093,00 |
| 21.11.2022 | 42,65 | 42,79 | 41,42 | 42,37 | -2,87% | 6.146.257,00 |
| 18.11.2022 | 44,77 | 45,04 | 43,24 | 43,62 | -1,49% | 4.125.772,00 |
| 17.11.2022 | 43,00 | 44,54 | 42,65 | 44,28 | 0,84% | 3.744.288,00 |
| 16.11.2022 | 43,51 | 44,04 | 42,93 | 43,91 | -0,05% | 4.755.340,00 |
| 15.11.2022 | 43,98 | 44,74 | 43,44 | 43,93 | 2,16% | 5.914.975,00 |
| 14.11.2022 | 43,25 | 44,14 | 42,47 | 43,00 | -0,74% | 4.725.307,00 |
| 11.11.2022 | 42,35 | 43,87 | 41,91 | 43,32 | 5,53% | 10.637.484,00 |
| 10.11.2022 | 41,28 | 42,38 | 40,54 | 41,05 | 2,75% | 5.940.494,00 |
| 09.11.2022 | 40,04 | 40,34 | 39,70 | 39,95 | -1,75% | 3.721.983,00 |
| 08.11.2022 | 40,72 | 41,06 | 40,20 | 40,66 | -0,10% | 3.951.307,00 |