6,182$
0,11%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 6,44 | 6,44 | 6,13 | 6,18 | -2,52% | 6.960.302,00 |
| 17.12.2024 | 6,26 | 6,47 | 6,26 | 6,34 | -1,71% | 3.192.491,00 |
| 16.12.2024 | 6,63 | 6,78 | 6,44 | 6,45 | -4,59% | 2.292.227,00 |
| 13.12.2024 | 6,83 | 6,90 | 6,67 | 6,76 | -2,17% | 2.514.427,00 |
| 12.12.2024 | 6,97 | 7,10 | 6,86 | 6,91 | -0,72% | 3.240.910,00 |
| 11.12.2024 | 6,89 | 7,01 | 6,76 | 6,96 | 0,58% | 2.529.856,00 |
| 10.12.2024 | 6,82 | 7,06 | 6,72 | 6,92 | -1,98% | 2.561.611,00 |
| 09.12.2024 | 6,84 | 7,30 | 6,78 | 7,06 | 7,62% | 6.150.002,00 |
| 06.12.2024 | 6,57 | 6,71 | 6,49 | 6,56 | 1,08% | 5.738.278,00 |
| 05.12.2024 | 6,55 | 6,70 | 6,49 | 6,49 | -0,15% | 3.526.119,00 |
| 04.12.2024 | 6,46 | 6,60 | 6,46 | 6,50 | 0,31% | 3.241.608,00 |
| 03.12.2024 | 6,62 | 6,63 | 6,41 | 6,48 | -1,22% | 2.374.136,00 |
| 02.12.2024 | 6,52 | 6,75 | 6,50 | 6,56 | 2,18% | 6.336.721,00 |
| 29.11.2024 | 6,22 | 6,49 | 6,20 | 6,42 | 3,55% | 3.327.519,00 |
| 27.11.2024 | 6,05 | 6,30 | 6,05 | 6,20 | 3,68% | 2.734.620,00 |
| 26.11.2024 | 6,10 | 6,10 | 5,95 | 5,98 | -1,48% | 2.314.834,00 |
| 25.11.2024 | 5,95 | 6,23 | 5,91 | 6,07 | 2,02% | 3.110.118,00 |
| 22.11.2024 | 6,00 | 6,11 | 5,93 | 5,95 | -1,82% | 3.126.962,00 |
| 21.11.2024 | 6,00 | 6,07 | 5,91 | 6,06 | 0,17% | 2.011.521,00 |
| 20.11.2024 | 6,02 | 6,17 | 6,00 | 6,05 | 1,17% | 4.082.977,00 |
| 19.11.2024 | 5,93 | 6,05 | 5,91 | 5,98 | -0,33% | 3.845.154,00 |
| 18.11.2024 | 6,11 | 6,17 | 5,94 | 6,00 | -1,96% | 8.263.201,00 |
| 15.11.2024 | 6,14 | 6,18 | 6,04 | 6,12 | -0,97% | 1.705.870,00 |
| 14.11.2024 | 6,15 | 6,33 | 6,14 | 6,18 | 0,49% | 5.682.552,00 |
| 13.11.2024 | 6,27 | 6,30 | 6,13 | 6,15 | -2,15% | 4.356.362,00 |
| 12.11.2024 | 6,58 | 6,68 | 6,28 | 6,29 | -6,89% | 3.425.926,00 |
| 11.11.2024 | 6,83 | 6,89 | 6,61 | 6,75 | -1,17% | 2.223.852,00 |
| 08.11.2024 | 6,84 | 6,98 | 6,75 | 6,83 | -4,07% | 4.348.160,00 |
| 07.11.2024 | 6,98 | 7,29 | 6,92 | 7,12 | 5,17% | 5.064.325,00 |
| 06.11.2024 | 6,66 | 6,82 | 6,40 | 6,77 | 0,45% | 4.326.440,00 |
| 05.11.2024 | 6,69 | 6,92 | 6,51 | 6,74 | 2,59% | 3.276.744,00 |
| 04.11.2024 | 6,69 | 6,89 | 6,50 | 6,57 | -2,23% | 3.812.944,00 |
| 01.11.2024 | 6,87 | 6,89 | 6,68 | 6,72 | 0,00% | 1.873.401,00 |
| 31.10.2024 | 6,81 | 6,81 | 6,56 | 6,72 | -1,90% | 3.234.133,00 |
| 30.10.2024 | 6,84 | 6,91 | 6,82 | 6,85 | -1,44% | 1.137.270,00 |
| 29.10.2024 | 7,03 | 7,15 | 6,95 | 6,95 | -0,57% | 1.816.266,00 |
| 28.10.2024 | 6,79 | 7,08 | 6,79 | 6,99 | 3,86% | 1.704.554,00 |
| 25.10.2024 | 6,68 | 6,87 | 6,64 | 6,73 | 0,75% | 1.746.356,00 |
| 24.10.2024 | 6,73 | 6,82 | 6,62 | 6,68 | 0,30% | 2.138.092,00 |
| 23.10.2024 | 6,89 | 6,94 | 6,66 | 6,66 | -3,48% | 1.673.006,00 |
| 22.10.2024 | 6,96 | 6,99 | 6,85 | 6,90 | -0,72% | 1.567.050,00 |
| 21.10.2024 | 7,00 | 7,05 | 6,83 | 6,95 | -2,52% | 2.842.001,00 |
| 18.10.2024 | 7,31 | 7,36 | 7,09 | 7,13 | 1,28% | 2.173.312,00 |
| 17.10.2024 | 7,36 | 7,43 | 7,03 | 7,04 | -6,13% | 2.942.050,00 |
| 16.10.2024 | 7,46 | 7,58 | 7,43 | 7,50 | 1,63% | 1.628.549,00 |
| 15.10.2024 | 7,71 | 7,76 | 7,33 | 7,38 | -4,28% | 3.277.824,00 |
| 14.10.2024 | 7,48 | 7,86 | 7,45 | 7,71 | -2,28% | 3.158.769,00 |
| 11.10.2024 | 7,79 | 8,08 | 7,77 | 7,89 | 0,51% | 2.645.542,00 |
| 10.10.2024 | 7,90 | 7,97 | 7,82 | 7,85 | -0,76% | 2.279.166,00 |
| 09.10.2024 | 7,76 | 8,04 | 7,75 | 7,91 | -1,19% | 3.835.740,00 |
| 08.10.2024 | 7,70 | 8,08 | 7,50 | 8,01 | -5,71% | 5.598.252,00 |
| 07.10.2024 | 8,57 | 8,90 | 8,32 | 8,49 | 3,92% | 4.177.087,00 |
| 04.10.2024 | 8,15 | 8,21 | 8,01 | 8,17 | 2,19% | 1.667.221,00 |
| 03.10.2024 | 7,80 | 8,02 | 7,69 | 8,00 | -0,81% | 2.442.480,00 |
| 02.10.2024 | 8,48 | 8,62 | 8,02 | 8,06 | -1,16% | 6.036.380,00 |
| 01.10.2024 | 7,84 | 8,21 | 7,79 | 8,16 | 4,82% | 3.773.626,00 |
| 30.09.2024 | 7,95 | 8,01 | 7,69 | 7,78 | 1,04% | 5.263.448,00 |
| 27.09.2024 | 7,85 | 7,91 | 7,50 | 7,70 | 1,72% | 6.669.055,00 |
| 26.09.2024 | 7,20 | 7,64 | 7,19 | 7,57 | 15,93% | 12.283.961,00 |
| 25.09.2024 | 6,43 | 6,64 | 6,33 | 6,53 | -0,08% | 3.422.214,00 |
| 24.09.2024 | 6,48 | 6,62 | 6,26 | 6,54 | 8,92% | 6.315.936,00 |
| 23.09.2024 | 6,04 | 6,08 | 5,97 | 6,00 | 0,50% | 2.828.668,00 |
| 20.09.2024 | 5,85 | 6,02 | 5,79 | 5,97 | 2,05% | 3.904.351,00 |
| 19.09.2024 | 5,76 | 5,96 | 5,72 | 5,85 | 3,72% | 2.823.692,00 |
| 18.09.2024 | 5,69 | 5,76 | 5,60 | 5,64 | -0,88% | 1.788.222,00 |
| 17.09.2024 | 5,65 | 5,76 | 5,55 | 5,69 | 1,43% | 3.516.921,00 |
| 16.09.2024 | 5,71 | 5,77 | 5,60 | 5,61 | -1,75% | 2.050.201,00 |
| 13.09.2024 | 5,53 | 5,77 | 5,52 | 5,71 | 3,44% | 4.297.137,00 |
| 12.09.2024 | 5,54 | 5,58 | 5,40 | 5,52 | 0,55% | 2.922.964,00 |
| 11.09.2024 | 5,39 | 5,55 | 5,30 | 5,49 | 3,00% | 3.161.707,00 |
| 10.09.2024 | 5,36 | 5,38 | 5,17 | 5,33 | -0,19% | 2.404.179,00 |
| 09.09.2024 | 5,32 | 5,43 | 5,27 | 5,34 | -0,56% | 2.505.554,00 |
| 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 |