36,251$
-1,20%
Echtzeit-Aktienkurs Las Vegas Sands Corp
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 36,89 | 36,98 | 36,21 | 36,23 | -1,25% | 7.318.115,00 |
| 01.10.2026 | 37,84 | 37,93 | 36,48 | 36,69 | -2,96% | 6.299.251,00 |
| 30.09.2026 | 38,45 | 38,67 | 37,79 | 37,81 | -1,33% | 6.339.341,00 |
| 29.09.2026 | 38,83 | 38,83 | 38,15 | 38,32 | -1,19% | 5.309.262,00 |
| 28.09.2026 | 38,87 | 39,29 | 38,42 | 38,78 | -0,54% | 3.766.102,00 |
| 25.09.2026 | 38,79 | 39,17 | 38,52 | 38,99 | 0,88% | 3.886.699,00 |
| 24.09.2026 | 39,00 | 39,23 | 38,06 | 38,65 | -1,38% | 7.211.002,00 |
| 23.09.2026 | 39,76 | 39,78 | 39,01 | 39,19 | -1,28% | 3.818.110,00 |
| 22.09.2026 | 40,86 | 41,02 | 39,59 | 39,70 | -1,39% | 5.102.539,00 |
| 21.09.2026 | 40,19 | 40,60 | 39,54 | 40,26 | 0,70% | 4.542.539,00 |
| 18.09.2026 | 40,51 | 40,79 | 39,73 | 39,98 | -1,70% | 18.105.053,00 |
| 17.09.2026 | 41,37 | 41,43 | 40,63 | 40,67 | -0,95% | 4.184.128,00 |
| 16.09.2026 | 41,37 | 41,53 | 40,86 | 41,06 | -0,51% | 6.022.017,00 |
| 15.09.2026 | 42,22 | 42,46 | 41,26 | 41,27 | -2,67% | 5.437.669,00 |
| 14.09.2026 | 42,82 | 43,03 | 42,14 | 42,40 | -1,00% | 4.437.606,00 |
| 11.09.2026 | 42,82 | 43,10 | 42,50 | 42,83 | 0,54% | 3.985.362,00 |
| 10.09.2026 | 43,32 | 43,33 | 42,11 | 42,60 | -1,68% | 5.770.924,00 |
| 09.09.2026 | 43,73 | 43,92 | 42,72 | 43,33 | -1,48% | 7.223.571,00 |
| 08.09.2026 | 44,28 | 44,41 | 43,57 | 43,98 | -0,88% | 6.957.109,00 |
| 04.09.2026 | 44,18 | 44,73 | 44,13 | 44,37 | -0,31% | 4.292.293,00 |
| 03.09.2026 | 44,71 | 44,99 | 43,81 | 44,51 | -0,07% | 3.672.268,00 |
| 02.09.2026 | 43,75 | 45,30 | 43,66 | 44,54 | 1,60% | 5.547.619,00 |
| 01.09.2026 | 43,55 | 44,15 | 43,36 | 43,84 | 0,07% | 4.771.202,00 |
| 31.08.2026 | 45,13 | 45,18 | 43,59 | 43,81 | -2,73% | 7.268.333,00 |
| 28.08.2026 | 45,00 | 45,53 | 44,62 | 45,04 | 1,81% | 6.848.897,00 |
| 27.08.2026 | 46,19 | 46,36 | 43,92 | 44,24 | -4,30% | 7.636.458,00 |
| 26.08.2026 | 46,82 | 47,06 | 46,09 | 46,23 | -2,20% | 3.816.517,00 |
| 25.08.2026 | 46,88 | 47,50 | 46,73 | 47,27 | 0,64% | 3.018.390,00 |
| 24.08.2026 | 47,00 | 47,24 | 46,08 | 46,97 | -0,13% | 3.819.332,00 |
| 21.08.2026 | 46,25 | 47,08 | 46,18 | 47,03 | 2,31% | 3.294.255,00 |
| 20.08.2026 | 46,39 | 46,69 | 45,50 | 45,97 | -1,31% | 4.316.926,00 |
| 19.08.2026 | 45,78 | 46,64 | 44,84 | 46,58 | 2,44% | 4.839.338,00 |
| 18.08.2026 | 45,70 | 46,17 | 45,43 | 45,47 | 0,09% | 3.074.112,00 |
| 17.08.2026 | 46,05 | 46,38 | 45,22 | 45,43 | -1,73% | 4.274.530,00 |
| 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 |