54,330$
0,02%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 53,66 | 54,42 | 52,80 | 54,34 | 0,04% | 1.958.624,00 |
| 01.04.2026 | 54,18 | 54,95 | 53,99 | 54,32 | 0,82% | 2.985.080,00 |
| 31.03.2026 | 52,32 | 54,07 | 52,00 | 53,88 | 4,38% | 3.398.756,00 |
| 30.03.2026 | 52,09 | 52,31 | 51,32 | 51,62 | -0,14% | 2.966.036,00 |
| 27.03.2026 | 52,17 | 52,70 | 51,68 | 51,69 | -1,35% | 3.503.799,00 |
| 26.03.2026 | 53,62 | 53,94 | 52,01 | 52,40 | -3,27% | 3.827.016,00 |
| 25.03.2026 | 55,31 | 55,74 | 53,96 | 54,17 | -1,33% | 3.855.066,00 |
| 24.03.2026 | 53,67 | 55,09 | 53,53 | 54,90 | 1,67% | 3.243.827,00 |
| 23.03.2026 | 54,20 | 54,97 | 53,96 | 54,00 | 2,02% | 4.002.823,00 |
| 20.03.2026 | 53,80 | 54,00 | 52,46 | 52,93 | -2,07% | 7.068.104,00 |
| 19.03.2026 | 53,54 | 54,48 | 53,24 | 54,05 | 0,22% | 3.313.772,00 |
| 18.03.2026 | 54,02 | 55,17 | 53,75 | 53,93 | -0,41% | 4.325.414,00 |
| 17.03.2026 | 54,05 | 55,30 | 54,05 | 54,15 | 0,84% | 3.747.094,00 |
| 16.03.2026 | 53,93 | 54,50 | 53,25 | 53,70 | 0,04% | 3.484.745,00 |
| 13.03.2026 | 53,75 | 54,47 | 53,37 | 53,68 | 0,00% | 2.645.965,00 |
| 12.03.2026 | 53,74 | 53,88 | 52,95 | 53,68 | -2,01% | 3.644.890,00 |
| 11.03.2026 | 54,69 | 55,20 | 53,39 | 54,78 | 0,87% | 3.307.453,00 |
| 10.03.2026 | 54,51 | 55,29 | 54,04 | 54,31 | 0,74% | 3.125.741,00 |
| 09.03.2026 | 52,99 | 54,11 | 51,47 | 53,91 | 0,58% | 4.714.716,00 |
| 06.03.2026 | 54,47 | 54,63 | 53,37 | 53,60 | -2,79% | 3.744.639,00 |
| 05.03.2026 | 55,84 | 56,42 | 54,36 | 55,14 | -1,66% | 3.668.233,00 |
| 04.03.2026 | 56,46 | 56,99 | 55,85 | 56,07 | 0,66% | 2.708.305,00 |
| 03.03.2026 | 54,98 | 56,29 | 54,52 | 55,70 | -1,17% | 4.098.703,00 |
| 02.03.2026 | 55,66 | 56,60 | 54,25 | 56,36 | -0,63% | 5.591.481,00 |
| 27.02.2026 | 55,01 | 56,73 | 54,85 | 56,72 | 1,38% | 5.673.300,00 |
| 26.02.2026 | 55,65 | 56,76 | 55,47 | 55,95 | 1,60% | 5.592.737,00 |
| 25.02.2026 | 55,39 | 55,82 | 53,63 | 55,07 | 0,04% | 5.779.360,00 |
| 24.02.2026 | 55,75 | 56,07 | 55,02 | 55,05 | -1,20% | 3.922.256,00 |
| 23.02.2026 | 57,73 | 58,00 | 55,04 | 55,72 | -3,95% | 5.578.107,00 |
| 20.02.2026 | 57,94 | 58,37 | 57,46 | 58,01 | -0,14% | 2.821.328,00 |
| 19.02.2026 | 58,55 | 58,65 | 57,32 | 58,09 | -1,27% | 3.251.680,00 |
| 18.02.2026 | 57,57 | 59,27 | 57,57 | 58,84 | 2,29% | 2.790.226,00 |
| 17.02.2026 | 57,65 | 57,79 | 56,35 | 57,52 | 0,65% | 4.879.318,00 |
| 13.02.2026 | 56,57 | 58,06 | 56,00 | 57,15 | 0,56% | 4.635.685,00 |
| 12.02.2026 | 57,87 | 59,22 | 56,33 | 56,83 | -1,52% | 7.014.668,00 |
| 11.02.2026 | 57,75 | 58,09 | 57,31 | 57,71 | 1,21% | 4.416.944,00 |
| 10.02.2026 | 57,23 | 57,29 | 55,82 | 57,02 | -0,28% | 3.809.718,00 |
| 09.02.2026 | 57,41 | 58,07 | 55,73 | 57,18 | -1,07% | 4.678.065,00 |
| 06.02.2026 | 57,21 | 57,97 | 57,00 | 57,80 | 1,51% | 5.516.345,00 |
| 05.02.2026 | 57,26 | 57,64 | 56,46 | 56,94 | -0,97% | 5.666.636,00 |
| 04.02.2026 | 57,29 | 59,24 | 56,97 | 57,50 | 0,98% | 7.315.779,00 |
| 03.02.2026 | 55,34 | 56,94 | 54,86 | 56,94 | 2,34% | 7.188.064,00 |
| 02.02.2026 | 53,56 | 55,71 | 53,40 | 55,64 | 5,52% | 9.614.554,00 |
| 30.01.2026 | 52,20 | 54,41 | 52,17 | 52,73 | 0,04% | 8.627.819,00 |
| 29.01.2026 | 55,50 | 56,56 | 51,92 | 52,71 | -13,96% | 18.123.313,00 |
| 28.01.2026 | 61,00 | 62,70 | 61,00 | 61,26 | 1,51% | 11.044.735,00 |
| 27.01.2026 | 60,94 | 61,09 | 60,06 | 60,35 | -0,87% | 3.745.074,00 |
| 26.01.2026 | 60,00 | 62,55 | 59,97 | 60,88 | 1,55% | 6.708.104,00 |
| 23.01.2026 | 59,89 | 60,76 | 59,57 | 59,95 | 0,02% | 4.259.614,00 |
| 22.01.2026 | 60,13 | 60,75 | 59,77 | 59,94 | 0,57% | 5.236.042,00 |
| 21.01.2026 | 58,95 | 59,97 | 58,85 | 59,60 | 1,81% | 9.370.091,00 |
| 20.01.2026 | 58,47 | 59,25 | 57,72 | 58,54 | -0,70% | 6.156.881,00 |
| 16.01.2026 | 60,22 | 60,40 | 58,61 | 58,95 | -2,74% | 8.026.123,00 |
| 15.01.2026 | 60,00 | 61,28 | 59,78 | 60,61 | 1,19% | 6.884.350,00 |
| 14.01.2026 | 59,99 | 60,41 | 59,26 | 59,90 | 0,03% | 5.367.905,00 |
| 13.01.2026 | 60,48 | 60,80 | 59,72 | 59,88 | -0,02% | 6.050.671,00 |
| 12.01.2026 | 58,70 | 60,13 | 58,60 | 59,89 | 1,59% | 8.204.591,00 |
| 09.01.2026 | 62,11 | 62,11 | 58,87 | 58,95 | -4,77% | 9.774.828,00 |
| 08.01.2026 | 61,22 | 62,50 | 60,76 | 61,90 | 0,77% | 7.655.673,00 |
| 07.01.2026 | 63,29 | 63,50 | 61,20 | 61,43 | -3,68% | 8.674.742,00 |
| 06.01.2026 | 64,27 | 64,71 | 63,55 | 63,78 | -1,33% | 4.540.741,00 |
| 05.01.2026 | 65,02 | 65,41 | 64,15 | 64,64 | -0,87% | 3.828.305,00 |
| 02.01.2026 | 65,42 | 65,62 | 64,15 | 65,21 | 0,18% | 3.743.867,00 |
| 31.12.2025 | 65,14 | 65,35 | 64,93 | 65,09 | -0,02% | 3.307.296,00 |
| 30.12.2025 | 65,53 | 65,72 | 64,80 | 65,10 | -0,82% | 2.993.260,00 |
| 29.12.2025 | 65,97 | 66,08 | 65,07 | 65,64 | -0,85% | 4.111.509,00 |
| 26.12.2025 | 66,13 | 66,67 | 66,07 | 66,20 | -0,17% | 2.147.071,00 |
| 24.12.2025 | 66,09 | 66,60 | 65,78 | 66,31 | 0,17% | 1.557.715,00 |
| 23.12.2025 | 66,96 | 67,11 | 66,05 | 66,20 | -1,06% | 3.423.335,00 |
| 22.12.2025 | 67,22 | 67,64 | 66,62 | 66,91 | -0,06% | 3.970.351,00 |
| 19.12.2025 | 66,81 | 67,44 | 66,53 | 66,95 | -0,01% | 8.524.311,00 |
| 18.12.2025 | 66,84 | 67,38 | 66,44 | 66,96 | 0,71% | 4.874.536,00 |
| 17.12.2025 | 67,32 | 67,59 | 66,33 | 66,49 | -1,23% | 5.493.055,00 |
| 16.12.2025 | 66,72 | 68,03 | 66,71 | 67,32 | 0,49% | 4.667.357,00 |
| 15.12.2025 | 67,09 | 68,00 | 66,23 | 66,99 | 2,68% | 8.054.814,00 |
| 12.12.2025 | 66,39 | 66,84 | 64,42 | 65,24 | -1,45% | 11.242.281,00 |
| 11.12.2025 | 66,32 | 67,02 | 65,93 | 66,20 | -0,41% | 5.107.187,00 |
| 10.12.2025 | 66,72 | 67,18 | 66,37 | 66,47 | 0,06% | 3.392.144,00 |
| 09.12.2025 | 66,81 | 66,88 | 65,90 | 66,43 | -0,97% | 4.029.779,00 |
| 08.12.2025 | 66,84 | 68,37 | 66,68 | 67,08 | 1,25% | 4.117.232,00 |
| 05.12.2025 | 66,38 | 66,83 | 66,13 | 66,25 | -0,23% | 4.361.983,00 |
| 04.12.2025 | 66,77 | 66,88 | 65,21 | 66,40 | -0,72% | 6.027.963,00 |
| 03.12.2025 | 68,66 | 68,99 | 66,87 | 66,88 | -2,38% | 6.380.778,00 |
| 02.12.2025 | 69,48 | 69,64 | 68,26 | 68,51 | -1,41% | 6.094.339,00 |
| 01.12.2025 | 69,28 | 70,45 | 69,07 | 69,49 | 1,95% | 4.790.096,00 |
| 28.11.2025 | 68,01 | 68,63 | 67,59 | 68,16 | -0,13% | 1.390.036,00 |
| 26.11.2025 | 67,66 | 68,42 | 67,40 | 68,25 | 0,92% | 3.493.608,00 |
| 25.11.2025 | 65,79 | 68,15 | 65,79 | 67,63 | 2,98% | 4.986.639,00 |
| 24.11.2025 | 64,64 | 65,78 | 64,63 | 65,67 | 2,11% | 6.652.545,00 |
| 21.11.2025 | 63,87 | 64,94 | 63,21 | 64,31 | 1,31% | 5.289.582,00 |
| 20.11.2025 | 64,65 | 65,92 | 63,42 | 63,48 | -0,89% | 3.933.548,00 |
| 19.11.2025 | 65,02 | 65,42 | 63,89 | 64,05 | -1,13% | 5.769.115,00 |
| 18.11.2025 | 63,59 | 65,17 | 63,29 | 64,78 | -0,15% | 5.274.039,00 |
| 17.11.2025 | 65,53 | 66,26 | 64,35 | 64,88 | -0,76% | 4.575.767,00 |
| 14.11.2025 | 65,03 | 66,49 | 64,03 | 65,38 | -0,34% | 7.243.604,00 |
| 13.11.2025 | 66,47 | 66,91 | 65,11 | 65,60 | -1,58% | 10.241.633,00 |
| 12.11.2025 | 67,00 | 67,43 | 66,48 | 66,65 | -0,51% | 4.201.004,00 |
| 11.11.2025 | 65,97 | 67,83 | 65,84 | 66,99 | 1,30% | 4.714.034,00 |
| 10.11.2025 | 65,86 | 67,40 | 65,55 | 66,13 | 1,41% | 5.559.908,00 |
| 07.11.2025 | 62,01 | 65,55 | 61,62 | 65,21 | 3,85% | 6.105.564,00 |