5,785$
0,44%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,75 | 5,84 | 5,56 | 5,76 | 1,23% | 2.046.481,00 |
| 29.07.2026 | 5,73 | 5,74 | 5,61 | 5,69 | 0,98% | 1.443.331,00 |
| 28.07.2026 | 5,67 | 5,68 | 5,56 | 5,64 | 0,36% | 1.211.309,00 |
| 27.07.2026 | 5,49 | 5,64 | 5,49 | 5,62 | 3,79% | 1.436.545,00 |
| 24.07.2026 | 5,60 | 5,60 | 5,37 | 5,41 | -3,13% | 1.426.091,00 |
| 23.07.2026 | 5,47 | 5,59 | 5,46 | 5,59 | 2,10% | 1.656.823,00 |
| 22.07.2026 | 5,45 | 5,51 | 5,42 | 5,47 | 0,64% | 1.928.013,00 |
| 21.07.2026 | 5,49 | 5,53 | 5,43 | 5,44 | -0,91% | 2.053.602,00 |
| 20.07.2026 | 5,47 | 5,52 | 5,44 | 5,49 | 0,64% | 1.603.333,00 |
| 17.07.2026 | 5,45 | 5,57 | 5,38 | 5,45 | 0,55% | 2.773.128,00 |
| 16.07.2026 | 5,32 | 5,60 | 5,30 | 5,42 | 2,75% | 4.971.009,00 |
| 15.07.2026 | 5,19 | 5,36 | 5,19 | 5,28 | 1,54% | 2.736.076,00 |
| 14.07.2026 | 5,35 | 5,44 | 5,15 | 5,20 | -4,15% | 3.600.660,00 |
| 13.07.2026 | 5,51 | 5,60 | 5,42 | 5,42 | -1,28% | 2.269.300,00 |
| 10.07.2026 | 5,41 | 5,55 | 5,37 | 5,49 | 3,39% | 3.566.508,00 |
| 09.07.2026 | 5,22 | 5,35 | 5,18 | 5,31 | 1,14% | 6.329.644,00 |
| 08.07.2026 | 5,29 | 5,36 | 5,18 | 5,25 | -0,38% | 8.231.789,00 |
| 07.07.2026 | 5,28 | 5,36 | 5,20 | 5,27 | 0,76% | 3.161.674,00 |
| 06.07.2026 | 5,40 | 5,43 | 5,08 | 5,23 | -2,97% | 4.850.908,00 |
| 02.07.2026 | 5,24 | 5,42 | 5,18 | 5,39 | 2,86% | 3.481.843,00 |
| 01.07.2026 | 5,27 | 5,29 | 5,12 | 5,24 | -0,76% | 2.762.899,00 |
| 30.06.2026 | 5,36 | 5,41 | 5,25 | 5,28 | -1,95% | 3.543.466,00 |
| 29.06.2026 | 5,38 | 5,46 | 5,35 | 5,39 | 0,47% | 2.234.996,00 |
| 26.06.2026 | 5,23 | 5,40 | 5,22 | 5,36 | 3,38% | 2.193.741,00 |
| 25.06.2026 | 5,44 | 5,47 | 5,07 | 5,19 | -5,21% | 3.891.591,00 |
| 24.06.2026 | 5,46 | 5,52 | 5,45 | 5,47 | 0,92% | 1.799.104,00 |
| 23.06.2026 | 5,30 | 5,45 | 5,26 | 5,42 | 1,98% | 2.128.130,00 |
| 22.06.2026 | 5,33 | 5,44 | 5,26 | 5,32 | -3,68% | 3.623.157,00 |
| 19.06.2026 | 5,52 | 5,52 | 5,51 | 5,52 | -0,21% | - |
| 18.06.2026 | 5,40 | 5,57 | 5,40 | 5,53 | 1,65% | 1.256.939,00 |
| 17.06.2026 | 5,39 | 5,53 | 5,39 | 5,44 | 0,37% | 1.812.330,00 |
| 16.06.2026 | 5,41 | 5,52 | 5,40 | 5,42 | -0,37% | 1.720.443,00 |
| 15.06.2026 | 5,51 | 5,55 | 5,44 | 5,44 | -1,09% | 2.744.036,00 |
| 12.06.2026 | 5,63 | 5,63 | 5,49 | 5,50 | -0,90% | 2.056.504,00 |
| 11.06.2026 | 5,61 | 5,64 | 5,35 | 5,55 | -1,25% | 4.309.752,00 |
| 10.06.2026 | 5,61 | 5,71 | 5,40 | 5,62 | -0,62% | 4.531.364,00 |
| 09.06.2026 | 5,90 | 6,04 | 5,61 | 5,66 | -4,96% | 2.018.199,00 |
| 08.06.2026 | 5,66 | 6,01 | 5,64 | 5,95 | 4,39% | 3.504.536,00 |
| 05.06.2026 | 5,84 | 5,84 | 5,69 | 5,70 | -1,89% | 1.009.001,00 |
| 04.06.2026 | 5,86 | 6,06 | 5,81 | 5,81 | 0,52% | 2.284.310,00 |
| 03.06.2026 | 5,74 | 5,85 | 5,60 | 5,78 | 0,43% | 1.749.980,00 |
| 02.06.2026 | 5,85 | 5,85 | 5,74 | 5,76 | -1,46% | 950.029,00 |
| 01.06.2026 | 5,68 | 5,87 | 5,64 | 5,84 | 5,04% | 1.419.740,00 |
| 29.05.2026 | 5,55 | 5,62 | 5,51 | 5,56 | 0,27% | 1.294.441,00 |
| 28.05.2026 | 5,49 | 5,64 | 5,48 | 5,55 | 0,45% | 1.172.465,00 |
| 27.05.2026 | 5,57 | 5,60 | 5,47 | 5,52 | -0,18% | 1.543.042,00 |
| 26.05.2026 | 5,43 | 5,54 | 5,36 | 5,53 | 2,79% | 2.579.186,00 |
| 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 |