6,427$
1,62%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 6,34 | 6,51 | 6,34 | 6,44 | 1,82% | 2.901.211,00 |
| 15.05.2025 | 6,39 | 6,46 | 6,33 | 6,33 | -0,71% | 3.082.670,00 |
| 14.05.2025 | 6,35 | 6,47 | 6,29 | 6,37 | 1,43% | 3.358.193,00 |
| 13.05.2025 | 6,26 | 6,37 | 6,22 | 6,28 | 0,48% | 2.347.654,00 |
| 12.05.2025 | 6,16 | 6,37 | 6,13 | 6,25 | 4,34% | 4.312.825,00 |
| 09.05.2025 | 6,00 | 6,01 | 5,85 | 5,99 | 2,39% | 3.022.620,00 |
| 08.05.2025 | 5,88 | 6,09 | 5,72 | 5,85 | 3,72% | 6.132.163,00 |
| 07.05.2025 | 5,54 | 5,69 | 5,50 | 5,64 | 2,55% | 3.281.712,00 |
| 06.05.2025 | 5,42 | 5,58 | 5,31 | 5,50 | 1,29% | 3.158.028,00 |
| 05.05.2025 | 5,34 | 5,53 | 5,30 | 5,43 | 1,50% | 2.715.119,00 |
| 02.05.2025 | 5,16 | 5,40 | 5,13 | 5,35 | 6,36% | 3.777.722,00 |
| 01.05.2025 | 5,07 | 5,27 | 5,02 | 5,03 | -2,33% | 2.535.247,00 |
| 30.04.2025 | 4,98 | 5,25 | 4,95 | 5,15 | -0,58% | 3.563.346,00 |
| 29.04.2025 | 5,23 | 5,30 | 5,16 | 5,18 | -0,96% | 5.807.373,00 |
| 28.04.2025 | 4,97 | 5,30 | 4,90 | 5,23 | 2,55% | 5.755.023,00 |
| 25.04.2025 | 5,06 | 5,15 | 5,02 | 5,10 | 0,00% | 3.471.739,00 |
| 24.04.2025 | 4,88 | 5,18 | 4,88 | 5,10 | 4,08% | 12.760.302,00 |
| 23.04.2025 | 4,94 | 5,08 | 4,84 | 4,90 | 1,66% | 6.130.576,00 |
| 22.04.2025 | 4,87 | 4,92 | 4,79 | 4,82 | -0,21% | 7.164.415,00 |
| 21.04.2025 | 4,82 | 4,89 | 4,74 | 4,83 | -0,21% | 5.440.516,00 |
| 17.04.2025 | 4,87 | 4,90 | 4,74 | 4,84 | 2,11% | 4.725.328,00 |
| 16.04.2025 | 4,89 | 4,89 | 4,69 | 4,74 | -4,05% | 7.523.544,00 |
| 15.04.2025 | 4,84 | 5,00 | 4,80 | 4,94 | 0,41% | 4.822.104,00 |
| 14.04.2025 | 4,81 | 5,03 | 4,79 | 4,92 | 3,36% | 6.236.420,00 |
| 11.04.2025 | 4,93 | 4,93 | 4,69 | 4,76 | -1,75% | 8.399.148,00 |
| 10.04.2025 | 5,12 | 5,22 | 4,72 | 4,85 | -4,63% | 8.385.442,00 |
| 09.04.2025 | 4,63 | 5,17 | 4,61 | 5,08 | 10,20% | 7.138.500,00 |
| 08.04.2025 | 4,75 | 5,04 | 4,55 | 4,61 | -0,43% | 6.416.086,00 |
| 07.04.2025 | 4,70 | 4,89 | 4,55 | 4,63 | -3,54% | 5.675.146,00 |
| 04.04.2025 | 5,09 | 5,13 | 4,74 | 4,80 | -9,86% | 9.025.956,00 |
| 03.04.2025 | 5,30 | 5,37 | 4,93 | 5,33 | -0,09% | 7.700.929,00 |
| 02.04.2025 | 5,20 | 5,42 | 5,16 | 5,33 | 1,33% | 3.854.818,00 |
| 01.04.2025 | 5,29 | 5,32 | 5,21 | 5,26 | 0,00% | 2.140.091,00 |
| 31.03.2025 | 5,20 | 5,36 | 5,19 | 5,26 | -0,19% | 4.100.038,00 |
| 28.03.2025 | 5,34 | 5,37 | 5,20 | 5,27 | -2,41% | 3.376.252,00 |
| 27.03.2025 | 5,34 | 5,51 | 5,34 | 5,40 | 0,37% | 2.287.443,00 |
| 26.03.2025 | 5,45 | 5,50 | 5,34 | 5,38 | -1,28% | 2.720.010,00 |
| 25.03.2025 | 5,59 | 5,60 | 5,36 | 5,45 | -2,15% | 4.681.293,00 |
| 24.03.2025 | 5,54 | 5,64 | 5,54 | 5,57 | 0,54% | 3.873.421,00 |
| 21.03.2025 | 5,47 | 5,56 | 5,29 | 5,54 | -0,72% | 4.869.522,00 |
| 20.03.2025 | 5,66 | 5,71 | 5,56 | 5,58 | -3,46% | 2.057.497,00 |
| 19.03.2025 | 5,80 | 5,83 | 5,70 | 5,78 | 0,52% | 2.659.895,00 |
| 18.03.2025 | 5,73 | 5,81 | 5,68 | 5,75 | 0,00% | 1.633.130,00 |
| 17.03.2025 | 5,63 | 5,82 | 5,63 | 5,75 | 2,13% | 4.215.335,00 |
| 14.03.2025 | 5,61 | 5,82 | 5,56 | 5,63 | 3,30% | 2.814.970,00 |
| 13.03.2025 | 5,38 | 5,54 | 5,37 | 5,45 | -0,37% | 3.888.173,00 |
| 12.03.2025 | 5,50 | 5,55 | 5,30 | 5,47 | -0,36% | 3.907.612,00 |
| 11.03.2025 | 5,37 | 5,53 | 5,31 | 5,49 | 1,29% | 8.709.315,00 |
| 10.03.2025 | 5,55 | 5,64 | 5,33 | 5,42 | -3,90% | 5.281.065,00 |
| 07.03.2025 | 5,71 | 5,81 | 5,58 | 5,64 | -1,91% | 2.269.635,00 |
| 06.03.2025 | 5,93 | 5,94 | 5,74 | 5,75 | -3,20% | 5.315.354,00 |
| 05.03.2025 | 5,81 | 5,95 | 5,70 | 5,94 | 5,13% | 2.240.140,00 |
| 04.03.2025 | 5,56 | 5,69 | 5,49 | 5,65 | 0,00% | 2.468.982,00 |
| 03.03.2025 | 6,10 | 6,11 | 5,61 | 5,65 | 1,62% | 4.039.628,00 |
| 28.02.2025 | 5,44 | 5,76 | 5,43 | 5,56 | -0,36% | 3.483.933,00 |
| 27.02.2025 | 5,31 | 5,93 | 5,15 | 5,58 | -2,62% | 4.500.340,00 |
| 26.02.2025 | 5,76 | 5,86 | 5,66 | 5,73 | 2,32% | 3.221.779,00 |
| 25.02.2025 | 5,74 | 5,75 | 5,54 | 5,60 | -2,78% | 2.971.415,00 |
| 24.02.2025 | 6,01 | 6,02 | 5,73 | 5,76 | -4,16% | 6.167.151,00 |
| 21.02.2025 | 6,16 | 6,25 | 5,92 | 6,01 | -1,96% | 4.082.760,00 |
| 20.02.2025 | 6,17 | 6,28 | 6,08 | 6,13 | 0,49% | 3.041.313,00 |
| 19.02.2025 | 6,15 | 6,21 | 6,04 | 6,10 | -2,24% | 5.942.968,00 |
| 18.02.2025 | 6,31 | 6,35 | 6,17 | 6,24 | -0,48% | 3.428.218,00 |
| 14.02.2025 | 5,88 | 6,28 | 5,87 | 6,27 | 9,04% | 10.580.882,00 |
| 13.02.2025 | 5,62 | 5,77 | 5,60 | 5,75 | 4,55% | 3.488.674,00 |
| 12.02.2025 | 5,32 | 5,55 | 5,23 | 5,50 | 4,17% | 2.013.165,00 |
| 11.02.2025 | 5,21 | 5,40 | 5,21 | 5,28 | -0,56% | 2.649.910,00 |
| 10.02.2025 | 5,44 | 5,47 | 5,20 | 5,31 | -3,80% | 4.350.336,00 |
| 07.02.2025 | 5,45 | 5,62 | 5,42 | 5,52 | 3,37% | 4.084.121,00 |
| 06.02.2025 | 5,36 | 5,40 | 5,30 | 5,34 | 0,19% | 4.509.270,00 |
| 05.02.2025 | 5,32 | 5,46 | 5,15 | 5,33 | -0,56% | 4.885.664,00 |
| 04.02.2025 | 5,62 | 5,74 | 5,32 | 5,36 | -4,63% | 6.717.070,00 |
| 03.02.2025 | 5,70 | 5,85 | 5,61 | 5,62 | -4,91% | 3.274.446,00 |
| 31.01.2025 | 6,28 | 6,28 | 5,85 | 5,91 | -5,59% | 3.183.021,00 |
| 30.01.2025 | 6,04 | 6,35 | 5,99 | 6,26 | 6,64% | 4.422.645,00 |
| 29.01.2025 | 5,95 | 6,04 | 5,85 | 5,87 | -0,84% | 3.633.683,00 |
| 28.01.2025 | 5,82 | 5,94 | 5,75 | 5,92 | 2,42% | 3.327.344,00 |
| 27.01.2025 | 5,68 | 5,84 | 5,61 | 5,78 | 3,21% | 4.719.909,00 |
| 24.01.2025 | 5,60 | 5,69 | 5,54 | 5,60 | 1,27% | 5.043.256,00 |
| 23.01.2025 | 5,45 | 5,61 | 5,40 | 5,53 | 0,91% | 3.848.121,00 |
| 22.01.2025 | 5,57 | 5,62 | 5,46 | 5,48 | -1,97% | 8.171.305,00 |
| 21.01.2025 | 5,57 | 5,68 | 5,53 | 5,59 | 0,90% | 6.458.828,00 |
| 17.01.2025 | 5,46 | 5,67 | 5,46 | 5,54 | 1,65% | 2.776.893,00 |
| 16.01.2025 | 5,56 | 5,62 | 5,40 | 5,45 | -1,45% | 4.552.743,00 |
| 15.01.2025 | 5,55 | 5,63 | 5,40 | 5,53 | 0,00% | 10.181.681,00 |
| 14.01.2025 | 5,62 | 5,65 | 5,48 | 5,53 | -0,54% | 1.881.493,00 |
| 13.01.2025 | 5,45 | 5,59 | 5,42 | 5,56 | 2,39% | 1.598.760,00 |
| 10.01.2025 | 5,50 | 5,56 | 5,41 | 5,43 | -2,86% | 2.057.166,00 |
| 08.01.2025 | 5,55 | 5,60 | 5,48 | 5,59 | -0,36% | 1.452.832,00 |
| 07.01.2025 | 5,71 | 5,78 | 5,57 | 5,61 | -1,92% | 3.746.901,00 |
| 06.01.2025 | 5,85 | 5,90 | 5,68 | 5,72 | 2,14% | 2.162.335,00 |
| 03.01.2025 | 5,55 | 5,66 | 5,49 | 5,60 | 1,45% | 1.909.913,00 |
| 02.01.2025 | 5,75 | 5,83 | 5,49 | 5,52 | -4,66% | 2.775.327,00 |
| 31.12.2024 | 5,60 | 5,88 | 5,58 | 5,79 | 3,39% | 2.838.157,00 |
| 30.12.2024 | 5,80 | 5,85 | 5,60 | 5,60 | -4,76% | 2.787.172,00 |
| 27.12.2024 | 5,88 | 5,89 | 5,68 | 5,88 | -0,68% | 2.696.276,00 |
| 26.12.2024 | 5,97 | 6,01 | 5,89 | 5,92 | -1,00% | 2.302.237,00 |
| 24.12.2024 | 6,20 | 6,20 | 5,97 | 5,98 | -3,24% | 2.185.950,00 |
| 23.12.2024 | 6,15 | 6,20 | 6,02 | 6,18 | 0,49% | 1.618.298,00 |
| 20.12.2024 | 6,15 | 6,24 | 6,08 | 6,15 | -0,97% | 2.771.544,00 |