50,537$
-0,54%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 51,31 | 51,31 | 50,04 | 50,61 | -0,39% | 4.064.003,00 |
| 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 |
| 24.03.2026 | 53,67 | 55,09 | 53,53 | 54,90 | 1,67% | 3.247.497,00 |
| 23.03.2026 | 54,20 | 54,97 | 53,96 | 54,00 | 2,02% | 4.004.632,00 |
| 20.03.2026 | 53,80 | 54,00 | 52,46 | 52,93 | -2,07% | 7.068.104,00 |
| 19.03.2026 | 53,54 | 54,48 | 53,24 | 54,05 | 0,22% | 3.351.295,00 |
| 18.03.2026 | 54,02 | 55,17 | 53,75 | 53,93 | -0,41% | 4.340.617,00 |
| 17.03.2026 | 54,05 | 55,30 | 54,05 | 54,15 | 0,84% | 3.848.875,00 |
| 16.03.2026 | 53,93 | 54,50 | 53,25 | 53,70 | 0,04% | 3.484.744,00 |
| 13.03.2026 | 53,75 | 54,47 | 53,37 | 53,68 | 0,00% | 2.645.965,00 |
| 12.03.2026 | 53,74 | 53,88 | 52,95 | 53,68 | -2,01% | 3.644.890,00 |
| 11.03.2026 | 54,69 | 55,20 | 53,39 | 54,78 | 0,87% | 3.307.453,00 |
| 10.03.2026 | 54,51 | 55,29 | 54,04 | 54,31 | 0,74% | 3.125.741,00 |
| 09.03.2026 | 52,99 | 54,11 | 51,47 | 53,91 | 0,58% | 4.714.716,00 |
| 06.03.2026 | 54,47 | 54,63 | 53,37 | 53,60 | -2,79% | 3.744.639,00 |
| 05.03.2026 | 55,84 | 56,42 | 54,36 | 55,14 | -1,66% | 3.668.233,00 |
| 04.03.2026 | 56,46 | 56,99 | 55,85 | 56,07 | 0,66% | 2.708.305,00 |
| 03.03.2026 | 54,98 | 56,29 | 54,52 | 55,70 | -1,17% | 4.098.703,00 |
| 02.03.2026 | 55,66 | 56,60 | 54,25 | 56,36 | -0,63% | 5.591.481,00 |
| 27.02.2026 | 55,01 | 56,73 | 54,85 | 56,72 | 1,38% | 5.673.300,00 |
| 26.02.2026 | 55,65 | 56,76 | 55,47 | 55,95 | 1,60% | 5.592.737,00 |
| 25.02.2026 | 55,39 | 55,82 | 53,63 | 55,07 | 0,04% | 5.779.360,00 |
| 24.02.2026 | 55,75 | 56,07 | 55,02 | 55,05 | -1,20% | 3.922.256,00 |
| 23.02.2026 | 57,73 | 58,00 | 55,04 | 55,72 | -3,95% | 5.578.107,00 |
| 20.02.2026 | 57,94 | 58,37 | 57,46 | 58,01 | -0,14% | 2.821.328,00 |
| 19.02.2026 | 58,55 | 58,65 | 57,32 | 58,09 | -1,27% | 3.251.680,00 |
| 18.02.2026 | 57,57 | 59,27 | 57,57 | 58,84 | 2,29% | 2.790.226,00 |
| 17.02.2026 | 57,65 | 57,79 | 56,35 | 57,52 | 0,65% | 4.879.318,00 |
| 13.02.2026 | 56,57 | 58,06 | 56,00 | 57,15 | 0,56% | 4.635.685,00 |
| 12.02.2026 | 57,87 | 59,22 | 56,33 | 56,83 | -1,52% | 7.014.668,00 |
| 11.02.2026 | 57,75 | 58,09 | 57,31 | 57,71 | 1,21% | 4.416.944,00 |
| 10.02.2026 | 57,23 | 57,29 | 55,82 | 57,02 | -0,28% | 3.809.718,00 |
| 09.02.2026 | 57,41 | 58,07 | 55,73 | 57,18 | -1,07% | 4.678.065,00 |
| 06.02.2026 | 57,21 | 57,97 | 57,00 | 57,80 | 1,51% | 5.516.345,00 |
| 05.02.2026 | 57,26 | 57,64 | 56,46 | 56,94 | -0,97% | 5.666.636,00 |
| 04.02.2026 | 57,29 | 59,24 | 56,97 | 57,50 | 0,98% | 7.315.779,00 |
| 03.02.2026 | 55,34 | 56,94 | 54,86 | 56,94 | 2,34% | 7.188.064,00 |
| 02.02.2026 | 53,56 | 55,71 | 53,40 | 55,64 | 5,52% | 9.614.554,00 |
| 30.01.2026 | 52,20 | 54,41 | 52,17 | 52,73 | 0,04% | 8.627.819,00 |
| 29.01.2026 | 55,50 | 56,56 | 51,92 | 52,71 | -13,96% | 18.123.313,00 |
| 28.01.2026 | 61,00 | 62,70 | 61,00 | 61,26 | 1,51% | 11.044.735,00 |
| 27.01.2026 | 60,94 | 61,09 | 60,06 | 60,35 | -0,87% | 3.745.074,00 |
| 26.01.2026 | 60,00 | 62,55 | 59,97 | 60,88 | 1,55% | 6.708.104,00 |
| 23.01.2026 | 59,89 | 60,76 | 59,57 | 59,95 | 0,02% | 4.259.614,00 |
| 22.01.2026 | 60,13 | 60,75 | 59,77 | 59,94 | 0,57% | 5.236.042,00 |
| 21.01.2026 | 58,95 | 59,97 | 58,85 | 59,60 | 1,81% | 9.370.091,00 |
| 20.01.2026 | 58,47 | 59,25 | 57,72 | 58,54 | 0,12% | 6.156.881,00 |