5,376$
-0,25%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 6,21 | 6,31 | 5,22 | 5,39 | -12,36% | 9.265.612,00 |
| 11.02.2026 | 6,27 | 6,35 | 6,15 | 6,15 | -2,38% | 1.966.924,00 |
| 10.02.2026 | 6,34 | 6,37 | 6,24 | 6,30 | -1,56% | 2.688.972,00 |
| 09.02.2026 | 6,40 | 6,53 | 6,28 | 6,40 | 0,79% | 2.260.744,00 |
| 06.02.2026 | 6,02 | 6,38 | 6,01 | 6,35 | 4,79% | 1.998.357,00 |
| 05.02.2026 | 6,14 | 6,14 | 5,98 | 6,06 | -1,78% | 1.755.906,00 |
| 04.02.2026 | 6,07 | 6,29 | 6,01 | 6,17 | 1,82% | 2.357.328,00 |
| 03.02.2026 | 6,20 | 6,29 | 6,02 | 6,06 | -2,88% | 4.029.718,00 |
| 02.02.2026 | 6,05 | 6,27 | 6,05 | 6,24 | 2,97% | 2.390.559,00 |
| 30.01.2026 | 6,03 | 6,10 | 5,93 | 6,06 | 0,17% | 1.973.023,00 |
| 29.01.2026 | 6,06 | 6,20 | 5,99 | 6,05 | -3,43% | 3.381.149,00 |
| 28.01.2026 | 6,31 | 6,44 | 6,21 | 6,27 | -0,24% | 2.362.546,00 |
| 27.01.2026 | 6,45 | 6,45 | 6,21 | 6,28 | -2,03% | 1.764.084,00 |
| 26.01.2026 | 6,35 | 6,53 | 6,35 | 6,41 | 0,94% | 1.814.351,00 |
| 23.01.2026 | 6,32 | 6,37 | 6,24 | 6,35 | 0,16% | 1.277.608,00 |
| 22.01.2026 | 6,10 | 6,40 | 6,05 | 6,34 | 5,23% | 4.048.315,00 |
| 21.01.2026 | 6,24 | 6,25 | 5,90 | 6,03 | -3,14% | 9.169.716,00 |
| 20.01.2026 | 6,07 | 6,36 | 6,07 | 6,22 | 1,26% | 4.448.999,00 |
| 19.01.2026 | 6,14 | 6,14 | 6,14 | 6,14 | 0,21% | - |
| 16.01.2026 | 6,59 | 6,61 | 6,06 | 6,13 | -8,92% | 3.560.056,00 |
| 15.01.2026 | 6,76 | 6,80 | 6,63 | 6,73 | 0,75% | 1.244.107,00 |
| 14.01.2026 | 6,68 | 6,82 | 6,63 | 6,68 | 1,37% | 1.633.569,00 |
| 13.01.2026 | 6,70 | 6,73 | 6,58 | 6,59 | -1,93% | 1.161.117,00 |
| 12.01.2026 | 6,78 | 6,84 | 6,67 | 6,72 | 1,05% | 2.047.473,00 |
| 09.01.2026 | 6,87 | 6,91 | 6,55 | 6,65 | -3,34% | 1.786.621,00 |
| 08.01.2026 | 6,92 | 6,96 | 6,83 | 6,88 | -1,71% | 1.751.579,00 |
| 07.01.2026 | 7,49 | 7,50 | 6,87 | 7,00 | -7,04% | 3.251.720,00 |
| 06.01.2026 | 7,52 | 7,57 | 7,44 | 7,53 | 0,07% | 1.002.442,00 |
| 05.01.2026 | 7,48 | 7,68 | 7,47 | 7,53 | 0,20% | 943.703,00 |
| 02.01.2026 | 7,65 | 7,66 | 7,47 | 7,51 | -0,79% | 956.214,00 |
| 31.12.2025 | 7,62 | 7,75 | 7,55 | 7,57 | -0,53% | 1.010.321,00 |
| 30.12.2025 | 7,83 | 7,86 | 7,60 | 7,61 | -2,81% | 1.081.566,00 |
| 29.12.2025 | 7,92 | 7,99 | 7,75 | 7,83 | -2,25% | 946.769,00 |
| 26.12.2025 | 7,90 | 8,07 | 7,89 | 8,01 | 1,65% | 844.701,00 |
| 24.12.2025 | 7,79 | 7,89 | 7,71 | 7,88 | 0,90% | 427.802,00 |
| 23.12.2025 | 7,96 | 8,03 | 7,80 | 7,81 | -2,25% | 697.718,00 |
| 22.12.2025 | 7,96 | 8,10 | 7,92 | 7,99 | 0,00% | 1.017.287,00 |
| 19.12.2025 | 7,90 | 8,08 | 7,90 | 7,99 | 1,27% | 1.865.491,00 |
| 18.12.2025 | 7,75 | 7,92 | 7,71 | 7,89 | 1,81% | 1.544.147,00 |
| 17.12.2025 | 7,87 | 7,90 | 7,74 | 7,75 | -1,65% | 1.023.976,00 |
| 16.12.2025 | 7,91 | 8,03 | 7,82 | 7,88 | -1,07% | 1.393.378,00 |
| 15.12.2025 | 8,15 | 8,15 | 7,87 | 7,97 | -1,79% | 1.506.899,00 |
| 12.12.2025 | 8,41 | 8,43 | 8,06 | 8,11 | -2,52% | 1.397.557,00 |
| 11.12.2025 | 8,37 | 8,47 | 8,24 | 8,32 | -0,83% | 1.760.652,00 |
| 10.12.2025 | 8,74 | 8,87 | 8,37 | 8,39 | -4,77% | 1.881.622,00 |
| 09.12.2025 | 8,71 | 8,84 | 8,71 | 8,81 | 0,00% | 1.665.298,00 |
| 08.12.2025 | 8,83 | 9,22 | 8,76 | 8,81 | 0,34% | 2.231.708,00 |
| 05.12.2025 | 8,85 | 8,98 | 8,74 | 8,78 | -0,57% | 979.655,00 |
| 04.12.2025 | 8,90 | 8,97 | 8,75 | 8,83 | -1,56% | 862.649,00 |
| 03.12.2025 | 9,25 | 9,25 | 8,41 | 8,97 | -3,03% | 1.616.564,00 |
| 02.12.2025 | 9,37 | 9,37 | 9,18 | 9,25 | -1,44% | 923.664,00 |
| 01.12.2025 | 9,32 | 9,53 | 9,23 | 9,39 | 3,02% | 2.036.325,00 |
| 28.11.2025 | 8,81 | 9,20 | 8,78 | 9,11 | 2,02% | 1.011.456,00 |
| 26.11.2025 | 8,95 | 9,05 | 8,89 | 8,93 | 0,00% | 738.041,00 |
| 25.11.2025 | 8,96 | 9,13 | 8,89 | 8,93 | 0,34% | 2.784.524,00 |
| 24.11.2025 | 8,77 | 8,92 | 8,72 | 8,90 | 2,53% | 2.356.276,00 |
| 21.11.2025 | 8,63 | 8,76 | 8,40 | 8,68 | 0,00% | 994.491,00 |
| 20.11.2025 | 8,79 | 8,95 | 8,52 | 8,68 | -0,80% | 1.962.109,00 |
| 19.11.2025 | 9,00 | 9,00 | 8,64 | 8,75 | -2,78% | 1.430.032,00 |
| 18.11.2025 | 8,96 | 9,14 | 8,85 | 9,00 | -0,33% | 2.139.687,00 |
| 17.11.2025 | 8,98 | 9,17 | 8,92 | 9,03 | -0,33% | 1.971.648,00 |
| 14.11.2025 | 8,84 | 9,14 | 8,84 | 9,06 | 0,67% | 2.234.412,00 |
| 13.11.2025 | 9,02 | 9,15 | 8,90 | 9,00 | -0,77% | 1.974.942,00 |
| 12.11.2025 | 9,08 | 9,16 | 8,96 | 9,07 | 1,23% | 2.079.834,00 |
| 11.11.2025 | 8,93 | 9,32 | 8,83 | 8,96 | 1,13% | 3.563.129,00 |
| 10.11.2025 | 8,68 | 9,05 | 8,62 | 8,86 | 4,24% | 3.630.423,00 |
| 07.11.2025 | 8,33 | 8,61 | 7,92 | 8,50 | 1,07% | 2.465.859,00 |
| 06.11.2025 | 8,50 | 8,73 | 8,17 | 8,41 | 3,83% | 3.493.457,00 |
| 05.11.2025 | 8,12 | 8,26 | 8,03 | 8,10 | 0,25% | 1.550.444,00 |
| 04.11.2025 | 8,06 | 8,20 | 8,00 | 8,08 | -3,23% | 1.785.094,00 |
| 03.11.2025 | 8,38 | 8,41 | 8,00 | 8,35 | 1,83% | 3.173.550,00 |
| 31.10.2025 | 8,15 | 8,27 | 8,06 | 8,20 | 0,12% | 2.414.322,00 |
| 30.10.2025 | 7,92 | 8,28 | 7,89 | 8,19 | 1,36% | 2.543.901,00 |
| 29.10.2025 | 8,11 | 8,28 | 8,08 | 8,08 | -0,86% | 2.640.464,00 |
| 28.10.2025 | 8,47 | 8,47 | 8,12 | 8,15 | -3,55% | 1.697.494,00 |
| 27.10.2025 | 8,37 | 8,50 | 8,35 | 8,45 | 1,56% | 2.210.993,00 |
| 24.10.2025 | 8,38 | 8,44 | 8,29 | 8,32 | -0,12% | 1.159.213,00 |
| 23.10.2025 | 8,18 | 8,56 | 8,18 | 8,33 | 2,71% | 2.027.275,00 |
| 22.10.2025 | 8,10 | 8,32 | 8,07 | 8,11 | -0,25% | 1.413.226,00 |
| 21.10.2025 | 7,93 | 8,40 | 7,81 | 8,13 | 2,33% | 2.784.810,00 |
| 20.10.2025 | 8,02 | 8,54 | 7,93 | 7,95 | -0,15% | 2.054.985,00 |
| 17.10.2025 | 8,12 | 8,15 | 7,96 | 7,96 | -2,96% | - |
| 16.10.2025 | 8,16 | 8,26 | 8,06 | 8,20 | 0,49% | 2.042.830,00 |
| 15.10.2025 | 7,81 | 8,37 | 7,76 | 8,16 | 4,88% | 5.681.195,00 |
| 14.10.2025 | 7,42 | 7,79 | 7,31 | 7,78 | 3,05% | 3.082.762,00 |
| 13.10.2025 | 7,97 | 7,99 | 7,50 | 7,55 | -4,07% | 3.077.969,00 |
| 10.10.2025 | 8,32 | 8,34 | 7,82 | 7,87 | -6,09% | 3.365.538,00 |
| 09.10.2025 | 8,47 | 8,47 | 8,14 | 8,38 | 0,00% | 2.572.471,00 |
| 08.10.2025 | 8,29 | 8,81 | 8,22 | 8,38 | 0,84% | 3.131.795,00 |
| 07.10.2025 | 8,52 | 8,64 | 8,30 | 8,31 | -2,46% | 3.092.250,00 |
| 06.10.2025 | 8,43 | 8,62 | 8,43 | 8,52 | 1,07% | 2.039.315,00 |
| 03.10.2025 | 8,93 | 8,98 | 8,26 | 8,43 | -5,60% | 5.610.238,00 |
| 02.10.2025 | 9,35 | 9,37 | 8,92 | 8,93 | -4,18% | 3.615.306,00 |
| 01.10.2025 | 9,20 | 9,39 | 9,20 | 9,32 | 1,64% | 1.935.647,00 |
| 30.09.2025 | 9,89 | 9,90 | 9,14 | 9,17 | -6,81% | 2.352.830,00 |
| 29.09.2025 | 9,78 | 9,90 | 9,69 | 9,84 | 2,71% | 2.210.703,00 |
| 26.09.2025 | 9,50 | 9,60 | 9,42 | 9,58 | 1,16% | 1.753.282,00 |
| 25.09.2025 | 9,49 | 9,50 | 9,23 | 9,47 | -0,73% | 2.020.942,00 |
| 24.09.2025 | 9,66 | 9,66 | 9,45 | 9,54 | -0,31% | 1.687.277,00 |
| 23.09.2025 | 9,46 | 9,67 | 9,46 | 9,57 | 0,10% | 1.514.317,00 |