5,402$
-1,24%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Limited
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,49 | 5,71 | 5,34 | 5,37 | -1,83% | 5.741.935,00 |
| 05.09.2024 | 5,41 | 5,51 | 5,35 | 5,47 | 2,43% | 2.717.838,00 |
| 04.09.2024 | 5,02 | 5,51 | 5,02 | 5,34 | 5,74% | 3.218.351,00 |
| 03.09.2024 | 5,07 | 5,17 | 5,03 | 5,05 | -0,39% | 1.994.212,00 |
| 30.08.2024 | 5,10 | 5,15 | 5,03 | 5,07 | -0,39% | 2.028.494,00 |
| 29.08.2024 | 5,09 | 5,24 | 5,07 | 5,09 | 0,20% | 1.807.999,00 |
| 28.08.2024 | 5,34 | 5,34 | 5,05 | 5,08 | -6,10% | 2.861.237,00 |
| 27.08.2024 | 5,49 | 5,49 | 5,34 | 5,41 | -1,28% | 1.825.644,00 |
| 26.08.2024 | 5,49 | 5,54 | 5,45 | 5,48 | -0,54% | 1.546.469,00 |
| 23.08.2024 | 5,61 | 5,61 | 5,43 | 5,51 | -1,61% | 3.061.837,00 |
| 22.08.2024 | 5,69 | 5,71 | 5,56 | 5,60 | -0,71% | 1.966.047,00 |
| 21.08.2024 | 5,50 | 5,73 | 5,47 | 5,64 | 2,55% | 2.709.374,00 |
| 20.08.2024 | 5,50 | 5,57 | 5,39 | 5,50 | -0,90% | 3.067.260,00 |
| 19.08.2024 | 5,24 | 5,61 | 5,22 | 5,55 | 6,73% | 8.055.878,00 |
| 16.08.2024 | 5,21 | 5,48 | 5,14 | 5,20 | 0,58% | 9.392.698,00 |
| 15.08.2024 | 5,21 | 5,23 | 4,95 | 5,17 | 0,58% | 15.128.142,00 |
| 14.08.2024 | 5,27 | 5,45 | 4,95 | 5,14 | -0,58% | 13.958.474,00 |
| 13.08.2024 | 5,42 | 5,44 | 5,11 | 5,17 | -4,08% | 7.458.925,00 |
| 12.08.2024 | 5,53 | 5,58 | 5,35 | 5,39 | -3,23% | 4.137.537,00 |
| 09.08.2024 | 5,63 | 5,69 | 5,49 | 5,57 | -1,24% | 2.365.955,00 |
| 08.08.2024 | 5,48 | 5,73 | 5,48 | 5,64 | 3,11% | 3.611.618,00 |
| 07.08.2024 | 5,53 | 5,62 | 5,42 | 5,47 | 0,00% | 3.724.058,00 |
| 06.08.2024 | 5,32 | 5,56 | 5,31 | 5,47 | 2,82% | 4.181.626,00 |
| 05.08.2024 | 4,78 | 5,42 | 4,78 | 5,32 | 3,30% | 4.729.593,00 |
| 02.08.2024 | 5,30 | 5,30 | 5,07 | 5,15 | -2,83% | 5.646.577,00 |
| 01.08.2024 | 5,71 | 5,71 | 5,14 | 5,30 | -7,02% | 7.670.709,00 |
| 31.07.2024 | 5,85 | 6,02 | 5,68 | 5,70 | -0,78% | 3.818.045,00 |
| 30.07.2024 | 5,80 | 5,98 | 5,72 | 5,75 | -1,29% | 1.703.477,00 |
| 29.07.2024 | 5,92 | 5,94 | 5,79 | 5,82 | -0,85% | 1.541.084,00 |
| 26.07.2024 | 5,94 | 5,94 | 5,74 | 5,87 | 0,69% | 1.595.751,00 |
| 25.07.2024 | 5,75 | 5,91 | 5,67 | 5,83 | 0,00% | 2.019.918,00 |
| 24.07.2024 | 6,07 | 6,09 | 5,79 | 5,83 | -4,11% | 2.802.514,00 |
| 23.07.2024 | 6,07 | 6,21 | 6,03 | 6,08 | -0,82% | 2.568.802,00 |
| 22.07.2024 | 6,21 | 6,22 | 6,05 | 6,13 | -0,65% | 2.342.039,00 |
| 19.07.2024 | 6,10 | 6,20 | 6,00 | 6,17 | 1,98% | 1.932.980,00 |
| 18.07.2024 | 6,35 | 6,42 | 6,05 | 6,05 | -6,78% | 4.545.616,00 |
| 17.07.2024 | 6,54 | 6,69 | 6,35 | 6,49 | -2,41% | 4.336.403,00 |
| 16.07.2024 | 6,45 | 6,65 | 6,42 | 6,65 | 2,78% | 2.239.511,00 |
| 15.07.2024 | 6,64 | 6,64 | 6,44 | 6,47 | -2,56% | 1.245.995,00 |
| 12.07.2024 | 6,74 | 6,75 | 6,47 | 6,64 | -0,60% | 3.147.851,00 |
| 11.07.2024 | 6,63 | 6,82 | 6,61 | 6,68 | 2,77% | 1.464.606,00 |
| 10.07.2024 | 6,78 | 6,79 | 6,45 | 6,50 | -4,13% | 2.681.141,00 |
| 09.07.2024 | 6,68 | 6,88 | 6,63 | 6,78 | 2,11% | 2.078.092,00 |
| 08.07.2024 | 7,13 | 7,15 | 6,61 | 6,64 | -6,74% | 3.198.770,00 |
| 05.07.2024 | 7,15 | 7,25 | 7,06 | 7,12 | -1,52% | 925.860,00 |
| 03.07.2024 | 7,06 | 7,25 | 7,04 | 7,23 | 3,51% | 825.867,00 |
| 02.07.2024 | 7,05 | 7,10 | 6,92 | 6,99 | -0,50% | 1.330.763,00 |
| 01.07.2024 | 7,53 | 7,53 | 6,92 | 7,02 | -5,90% | 3.144.125,00 |
| 28.06.2024 | 7,64 | 7,66 | 7,46 | 7,46 | -2,48% | 1.338.795,00 |
| 27.06.2024 | 7,86 | 7,86 | 7,50 | 7,65 | -3,29% | 1.919.826,00 |
| 26.06.2024 | 7,89 | 8,16 | 7,85 | 7,91 | 0,32% | 2.125.112,00 |
| 25.06.2024 | 7,95 | 8,00 | 7,87 | 7,89 | -1,19% | 907.758,00 |
| 24.06.2024 | 7,90 | 8,00 | 7,83 | 7,98 | 0,50% | 888.985,00 |
| 21.06.2024 | 7,74 | 7,99 | 7,69 | 7,94 | 1,66% | 1.339.061,00 |
| 20.06.2024 | 7,64 | 7,87 | 7,64 | 7,81 | 1,30% | 1.119.586,00 |
| 18.06.2024 | 7,73 | 7,84 | 7,60 | 7,71 | -1,66% | 877.700,00 |
| 17.06.2024 | 7,75 | 7,88 | 7,57 | 7,84 | 0,77% | 1.602.457,00 |
| 14.06.2024 | 7,97 | 7,97 | 7,65 | 7,78 | -3,35% | 1.666.361,00 |
| 13.06.2024 | 7,83 | 8,19 | 7,81 | 8,05 | 2,68% | 3.238.847,00 |
| 12.06.2024 | 7,90 | 7,98 | 7,77 | 7,84 | -0,51% | 2.865.233,00 |
| 11.06.2024 | 8,06 | 8,08 | 7,82 | 7,88 | -2,90% | 3.256.152,00 |
| 10.06.2024 | 7,98 | 8,12 | 7,94 | 8,12 | 0,81% | 1.460.227,00 |
| 07.06.2024 | 8,05 | 8,25 | 8,05 | 8,05 | -0,86% | 1.104.630,00 |
| 06.06.2024 | 8,16 | 8,26 | 8,05 | 8,12 | 0,25% | 1.243.408,00 |
| 05.06.2024 | 8,31 | 8,31 | 8,01 | 8,10 | -1,70% | 2.980.972,00 |
| 04.06.2024 | 8,02 | 8,27 | 8,01 | 8,24 | 0,98% | 3.352.969,00 |
| 03.06.2024 | 8,08 | 8,18 | 7,85 | 8,16 | 4,08% | 4.017.597,00 |
| 31.05.2024 | 8,04 | 8,10 | 7,77 | 7,84 | -2,73% | 4.486.546,00 |
| 30.05.2024 | 8,03 | 8,11 | 7,90 | 8,06 | 0,19% | 2.501.640,00 |
| 29.05.2024 | 8,02 | 8,06 | 7,83 | 8,05 | 3,94% | 2.390.363,00 |
| 28.05.2024 | 8,03 | 8,08 | 7,72 | 7,74 | -3,01% | 2.120.554,00 |
| 24.05.2024 | 8,19 | 8,24 | 7,96 | 7,98 | -2,92% | 3.291.271,00 |
| 23.05.2024 | 8,54 | 8,61 | 8,17 | 8,22 | -4,31% | 2.309.077,00 |
| 22.05.2024 | 8,76 | 8,84 | 8,59 | 8,59 | -1,26% | 2.950.828,00 |
| 21.05.2024 | 8,64 | 8,79 | 8,64 | 8,70 | -1,69% | 4.714.854,00 |
| 20.05.2024 | 8,62 | 8,90 | 8,57 | 8,85 | 3,15% | 5.879.332,00 |
| 17.05.2024 | 8,57 | 8,80 | 8,52 | 8,58 | 0,23% | 3.966.578,00 |
| 16.05.2024 | 8,24 | 8,62 | 8,21 | 8,56 | 4,14% | 2.437.301,00 |
| 15.05.2024 | 8,26 | 8,29 | 8,14 | 8,22 | -0,36% | 1.937.556,00 |
| 14.05.2024 | 8,20 | 8,30 | 8,11 | 8,25 | -0,36% | 3.326.071,00 |
| 13.05.2024 | 8,02 | 8,33 | 8,01 | 8,28 | 5,48% | 3.388.839,00 |
| 10.05.2024 | 8,09 | 8,10 | 7,71 | 7,85 | -2,12% | 3.108.595,00 |
| 09.05.2024 | 7,94 | 8,21 | 7,86 | 8,02 | 2,30% | 5.005.076,00 |
| 08.05.2024 | 7,53 | 7,86 | 7,51 | 7,84 | 2,35% | 6.870.381,00 |
| 07.05.2024 | 7,34 | 7,73 | 7,30 | 7,66 | 4,08% | 10.490.379,00 |
| 06.05.2024 | 7,50 | 7,53 | 7,34 | 7,36 | 1,66% | 3.881.141,00 |
| 03.05.2024 | 7,17 | 7,32 | 7,11 | 7,24 | 1,26% | 3.825.401,00 |
| 02.05.2024 | 6,90 | 7,27 | 6,83 | 7,15 | 8,50% | 9.824.030,00 |
| 01.05.2024 | 6,58 | 6,78 | 6,46 | 6,59 | 0,76% | 5.931.103,00 |
| 30.04.2024 | 6,97 | 7,17 | 6,54 | 6,54 | -0,61% | 7.959.797,00 |
| 29.04.2024 | 6,55 | 6,71 | 6,51 | 6,58 | 3,79% | 7.100.758,00 |
| 26.04.2024 | 6,34 | 6,53 | 6,29 | 6,34 | 0,48% | 2.884.409,00 |
| 25.04.2024 | 6,22 | 6,39 | 6,18 | 6,31 | 0,64% | 2.504.129,00 |
| 24.04.2024 | 6,20 | 6,31 | 6,11 | 6,27 | 1,13% | 4.117.473,00 |
| 23.04.2024 | 6,20 | 6,33 | 6,18 | 6,20 | 0,57% | 2.935.335,00 |
| 22.04.2024 | 6,20 | 6,30 | 6,11 | 6,17 | 0,24% | 3.322.827,00 |
| 19.04.2024 | 6,20 | 6,28 | 6,10 | 6,15 | -1,28% | 2.534.218,00 |
| 18.04.2024 | 6,44 | 6,45 | 6,18 | 6,23 | -2,66% | 4.145.100,00 |
| 17.04.2024 | 6,87 | 6,89 | 6,30 | 6,40 | -7,04% | 8.385.752,00 |
| 16.04.2024 | 6,83 | 6,91 | 6,77 | 6,89 | -0,94% | 2.128.179,00 |