7,142$
1,16%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 7,15 | 7,16 | 7,09 | 7,14 | 1,16% | - |
| 26.06.2025 | 7,00 | 7,11 | 6,94 | 7,06 | 1,44% | 2.184.354,00 |
| 25.06.2025 | 6,88 | 6,97 | 6,76 | 6,96 | 1,75% | 3.672.010,00 |
| 24.06.2025 | 6,65 | 6,85 | 6,65 | 6,84 | 3,01% | 2.495.933,00 |
| 23.06.2025 | 6,43 | 6,64 | 6,34 | 6,64 | 3,75% | 2.348.146,00 |
| 20.06.2025 | 6,45 | 6,45 | 6,30 | 6,40 | 0,47% | 1.390.518,00 |
| 18.06.2025 | 6,29 | 6,40 | 6,26 | 6,37 | 1,43% | 1.231.797,00 |
| 17.06.2025 | 6,40 | 6,44 | 6,26 | 6,28 | -2,79% | 3.262.418,00 |
| 16.06.2025 | 6,13 | 6,48 | 6,13 | 6,46 | 7,31% | 1.771.710,00 |
| 13.06.2025 | 6,21 | 6,26 | 6,00 | 6,02 | -4,60% | 2.972.959,00 |
| 12.06.2025 | 6,38 | 6,38 | 6,25 | 6,31 | -1,25% | 1.058.755,00 |
| 11.06.2025 | 6,40 | 6,55 | 6,34 | 6,39 | -0,16% | 2.196.115,00 |
| 10.06.2025 | 6,20 | 6,45 | 6,18 | 6,40 | 4,07% | 2.255.873,00 |
| 09.06.2025 | 5,88 | 6,19 | 5,88 | 6,15 | 4,41% | 2.659.408,00 |
| 06.06.2025 | 5,89 | 5,92 | 5,81 | 5,89 | -0,51% | 3.310.056,00 |
| 05.06.2025 | 6,10 | 6,12 | 5,92 | 5,92 | -2,79% | 1.374.706,00 |
| 04.06.2025 | 6,14 | 6,22 | 6,07 | 6,09 | -2,56% | 1.792.139,00 |
| 03.06.2025 | 6,24 | 6,35 | 6,12 | 6,25 | -0,48% | 2.627.560,00 |
| 02.06.2025 | 6,45 | 6,46 | 6,20 | 6,28 | 0,00% | 3.050.695,00 |
| 30.05.2025 | 6,30 | 6,33 | 6,22 | 6,28 | -1,10% | 1.477.747,00 |
| 29.05.2025 | 6,46 | 6,54 | 6,33 | 6,35 | 0,32% | 1.527.811,00 |
| 28.05.2025 | 6,37 | 6,45 | 6,31 | 6,33 | -1,40% | 1.694.136,00 |
| 27.05.2025 | 6,16 | 6,50 | 6,16 | 6,42 | 5,07% | 3.028.375,00 |
| 23.05.2025 | 6,07 | 6,23 | 6,06 | 6,11 | -0,81% | 1.267.213,00 |
| 22.05.2025 | 6,10 | 6,22 | 6,03 | 6,16 | 0,16% | 2.183.599,00 |
| 21.05.2025 | 6,15 | 6,27 | 6,05 | 6,15 | -0,49% | 3.617.726,00 |
| 20.05.2025 | 6,37 | 6,40 | 6,16 | 6,18 | -3,74% | 2.779.778,00 |
| 19.05.2025 | 6,33 | 6,54 | 6,33 | 6,42 | -0,31% | 3.482.940,00 |
| 16.05.2025 | 6,34 | 6,51 | 6,34 | 6,44 | 1,82% | 2.904.459,00 |
| 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 |