5,424$
0,82%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,37 | 5,42 | 5,19 | 5,38 | -0,46% | 3.863.310,00 |
| 21.05.2026 | 5,33 | 5,45 | 5,33 | 5,41 | -0,09% | 4.320.483,00 |
| 20.05.2026 | 5,41 | 5,43 | 5,28 | 5,41 | -0,46% | 3.818.830,00 |
| 19.05.2026 | 5,51 | 5,55 | 5,43 | 5,44 | -1,72% | 1.738.595,00 |
| 18.05.2026 | 5,49 | 5,54 | 5,45 | 5,53 | 0,55% | 1.497.112,00 |
| 15.05.2026 | 5,45 | 5,51 | 5,43 | 5,50 | 0,18% | 1.405.965,00 |
| 14.05.2026 | 5,45 | 5,53 | 5,41 | 5,49 | 0,92% | 1.718.695,00 |
| 13.05.2026 | 5,49 | 5,52 | 5,33 | 5,44 | -1,09% | 2.190.920,00 |
| 12.05.2026 | 5,35 | 5,64 | 5,27 | 5,50 | 3,68% | 2.803.736,00 |
| 11.05.2026 | 5,32 | 5,41 | 5,25 | 5,31 | -1,21% | 4.369.823,00 |
| 08.05.2026 | 5,58 | 5,63 | 5,25 | 5,37 | -3,94% | 3.649.927,00 |
| 07.05.2026 | 5,50 | 5,61 | 5,46 | 5,59 | 2,38% | 1.522.845,00 |
| 06.05.2026 | 5,48 | 5,55 | 5,38 | 5,46 | 1,87% | 2.961.985,00 |
| 05.05.2026 | 5,53 | 5,57 | 5,35 | 5,36 | -1,92% | 2.654.032,00 |
| 04.05.2026 | 5,46 | 5,54 | 5,44 | 5,47 | 0,09% | 1.466.126,00 |
| 01.05.2026 | 5,79 | 5,79 | 5,45 | 5,46 | -5,37% | 2.035.929,00 |
| 30.04.2026 | 5,57 | 5,81 | 5,44 | 5,77 | 4,91% | 1.835.845,00 |
| 29.04.2026 | 5,57 | 5,58 | 5,49 | 5,50 | -0,90% | 1.047.124,00 |
| 28.04.2026 | 5,59 | 5,62 | 5,50 | 5,55 | -0,72% | 1.032.138,00 |
| 27.04.2026 | 5,65 | 5,69 | 5,53 | 5,59 | -0,71% | 954.845,00 |
| 24.04.2026 | 5,66 | 5,67 | 5,52 | 5,63 | -0,53% | 1.153.609,00 |
| 23.04.2026 | 5,92 | 5,94 | 5,65 | 5,66 | -5,51% | 1.076.790,00 |
| 22.04.2026 | 5,88 | 6,07 | 5,88 | 5,99 | 1,70% | 1.349.490,00 |
| 21.04.2026 | 5,95 | 5,98 | 5,81 | 5,89 | -1,01% | 1.753.937,00 |
| 20.04.2026 | 6,03 | 6,05 | 5,91 | 5,95 | -0,83% | 1.612.501,00 |
| 17.04.2026 | 5,97 | 6,03 | 5,91 | 6,00 | 1,35% | 1.136.831,00 |
| 16.04.2026 | 5,92 | 5,97 | 5,82 | 5,92 | -0,17% | 1.162.624,00 |
| 15.04.2026 | 5,70 | 5,99 | 5,70 | 5,93 | 4,40% | 1.669.130,00 |
| 14.04.2026 | 5,68 | 5,77 | 5,64 | 5,68 | 0,35% | 1.254.178,00 |
| 13.04.2026 | 5,60 | 5,70 | 5,53 | 5,66 | 0,53% | 965.557,00 |
| 10.04.2026 | 5,74 | 5,79 | 5,61 | 5,63 | -2,26% | 905.476,00 |
| 09.04.2026 | 5,71 | 5,78 | 5,57 | 5,76 | -0,69% | 1.424.851,00 |
| 08.04.2026 | 5,78 | 5,89 | 5,75 | 5,80 | 4,69% | 1.743.147,00 |
| 07.04.2026 | 5,66 | 5,67 | 5,49 | 5,54 | -2,29% | 1.155.080,00 |
| 06.04.2026 | 5,62 | 5,70 | 5,59 | 5,67 | -0,18% | 926.660,00 |
| 02.04.2026 | 5,62 | 5,72 | 5,54 | 5,68 | -1,56% | 1.060.986,00 |
| 01.04.2026 | 5,76 | 5,88 | 5,72 | 5,77 | 1,58% | 1.281.308,00 |
| 31.03.2026 | 5,62 | 5,75 | 5,60 | 5,68 | 2,16% | 1.485.319,00 |
| 30.03.2026 | 5,53 | 5,70 | 5,50 | 5,56 | -1,07% | 1.202.486,00 |
| 27.03.2026 | 5,51 | 5,64 | 5,49 | 5,62 | 1,63% | 2.890.914,00 |
| 26.03.2026 | 5,42 | 5,58 | 5,40 | 5,53 | 0,91% | 1.674.514,00 |
| 25.03.2026 | 5,59 | 5,61 | 5,45 | 5,48 | -0,72% | 1.552.754,00 |
| 24.03.2026 | 5,41 | 5,56 | 5,41 | 5,52 | 0,91% | 1.647.809,00 |
| 23.03.2026 | 5,59 | 5,59 | 5,47 | 5,47 | 0,18% | 1.084.875,00 |
| 20.03.2026 | 5,49 | 5,53 | 5,43 | 5,46 | -0,73% | 1.828.850,00 |
| 19.03.2026 | 5,54 | 5,55 | 5,48 | 5,50 | -1,08% | 1.036.553,00 |
| 18.03.2026 | 5,67 | 5,70 | 5,55 | 5,56 | -2,11% | 934.130,00 |
| 17.03.2026 | 5,68 | 5,78 | 5,65 | 5,68 | 1,25% | 1.128.372,00 |
| 16.03.2026 | 5,60 | 5,68 | 5,53 | 5,61 | 0,36% | 880.581,00 |
| 13.03.2026 | 5,56 | 5,66 | 5,50 | 5,59 | 1,64% | 856.052,00 |
| 12.03.2026 | 5,55 | 5,58 | 5,48 | 5,50 | -1,43% | 3.778.171,00 |
| 11.03.2026 | 5,57 | 5,67 | 5,49 | 5,58 | 0,36% | 1.581.361,00 |
| 10.03.2026 | 5,68 | 5,72 | 5,53 | 5,56 | -1,77% | 1.513.886,00 |
| 09.03.2026 | 5,50 | 5,68 | 5,45 | 5,66 | 1,43% | 1.249.661,00 |
| 06.03.2026 | 5,62 | 5,69 | 5,57 | 5,58 | -2,62% | 590.975,00 |
| 05.03.2026 | 5,81 | 5,87 | 5,63 | 5,73 | -1,88% | 2.085.412,00 |
| 04.03.2026 | 6,15 | 6,22 | 5,83 | 5,84 | -5,04% | 2.456.072,00 |
| 03.03.2026 | 5,92 | 6,25 | 5,92 | 6,15 | 0,82% | 3.713.102,00 |
| 02.03.2026 | 5,80 | 6,13 | 5,62 | 6,10 | 2,69% | 4.322.206,00 |
| 27.02.2026 | 5,88 | 6,02 | 5,83 | 5,94 | -0,17% | 3.471.643,00 |
| 26.02.2026 | 5,85 | 6,00 | 5,80 | 5,95 | 0,85% | 3.205.318,00 |
| 25.02.2026 | 5,96 | 5,97 | 5,83 | 5,90 | -0,34% | 1.663.507,00 |
| 24.02.2026 | 5,86 | 5,97 | 5,80 | 5,92 | 1,54% | 1.667.828,00 |
| 23.02.2026 | 6,00 | 6,03 | 5,69 | 5,83 | -3,80% | 1.819.816,00 |
| 20.02.2026 | 5,88 | 6,09 | 5,85 | 6,06 | 3,06% | 3.509.575,00 |
| 19.02.2026 | 5,58 | 5,88 | 5,52 | 5,88 | 4,44% | 2.738.832,00 |
| 18.02.2026 | 5,62 | 5,79 | 5,51 | 5,63 | 0,18% | 2.131.261,00 |
| 17.02.2026 | 5,79 | 5,88 | 5,59 | 5,62 | 1,63% | 2.317.653,00 |
| 13.02.2026 | 5,38 | 5,74 | 5,37 | 5,53 | 2,60% | 3.826.251,00 |
| 12.02.2026 | 6,21 | 6,31 | 5,22 | 5,39 | -12,50% | 9.265.612,00 |
| 11.02.2026 | 6,27 | 6,35 | 6,15 | 6,16 | -2,38% | 1.966.924,00 |
| 10.02.2026 | 6,34 | 6,37 | 6,24 | 6,31 | -1,71% | 2.688.972,00 |
| 09.02.2026 | 6,40 | 6,53 | 6,28 | 6,42 | 1,10% | 2.260.744,00 |
| 06.02.2026 | 6,02 | 6,38 | 6,01 | 6,35 | 4,61% | 1.998.357,00 |
| 05.02.2026 | 6,14 | 6,14 | 5,98 | 6,07 | -1,62% | 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 | 6,32 | 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 | 6,21 | 5,98 | 6,05 | -3,66% | 3.382.114,00 |
| 28.01.2026 | 6,31 | 6,44 | 6,21 | 6,28 | 0,00% | 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 | 5,32% | 4.048.315,00 |
| 21.01.2026 | 6,24 | 6,25 | 5,90 | 6,02 | -3,37% | 9.169.716,00 |
| 20.01.2026 | 6,07 | 6,36 | 6,06 | 6,23 | 1,42% | 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 | 6,62 | 6,73 | 0,75% | 1.244.107,00 |
| 14.01.2026 | 6,68 | 6,82 | 6,63 | 6,68 | 1,37% | 1.629.141,00 |
| 13.01.2026 | 6,70 | 6,73 | 6,58 | 6,59 | -1,93% | 1.114.335,00 |
| 12.01.2026 | 6,78 | 6,84 | 6,67 | 6,72 | 1,05% | 2.045.270,00 |
| 09.01.2026 | 6,87 | 6,91 | 6,55 | 6,65 | -3,34% | 1.785.266,00 |
| 08.01.2026 | 6,92 | 6,96 | 6,83 | 6,88 | -1,71% | 1.748.945,00 |
| 07.01.2026 | 7,49 | 7,50 | 6,87 | 7,00 | -7,04% | 3.251.559,00 |
| 06.01.2026 | 7,52 | 7,57 | 7,44 | 7,53 | 0,07% | 1.001.975,00 |
| 05.01.2026 | 7,48 | 7,68 | 7,47 | 7,53 | 0,20% | 943.357,00 |
| 02.01.2026 | 7,65 | 7,66 | 7,47 | 7,51 | -0,79% | 956.129,00 |
| 31.12.2025 | 7,62 | 7,75 | 7,55 | 7,57 | -0,53% | 1.010.321,00 |