53,590$
-0,98%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 54,30 | 54,57 | 53,65 | 53,66 | -0,85% | 3.487.759,00 |
| 14.08.2025 | 53,83 | 54,30 | 53,64 | 54,12 | -0,39% | 3.388.072,00 |
| 13.08.2025 | 53,89 | 54,39 | 53,58 | 54,33 | 0,82% | 4.556.063,00 |
| 12.08.2025 | 53,11 | 54,43 | 52,95 | 53,89 | 1,64% | 5.244.834,00 |
| 11.08.2025 | 52,79 | 53,14 | 52,27 | 53,02 | 0,74% | 3.686.518,00 |
| 08.08.2025 | 52,10 | 53,19 | 51,57 | 52,63 | -0,72% | 2.608.187,00 |
| 07.08.2025 | 52,99 | 53,27 | 52,63 | 53,01 | 0,55% | 2.885.630,00 |
| 06.08.2025 | 52,25 | 52,87 | 51,95 | 52,72 | 1,00% | 2.766.082,00 |
| 05.08.2025 | 52,42 | 52,72 | 51,62 | 52,20 | -0,38% | 3.234.818,00 |
| 04.08.2025 | 52,36 | 52,96 | 52,20 | 52,40 | 0,27% | 3.813.814,00 |
| 01.08.2025 | 52,01 | 52,65 | 51,51 | 52,26 | -0,27% | 5.586.272,00 |
| 31.07.2025 | 52,59 | 52,90 | 52,20 | 52,40 | -1,08% | 3.986.151,00 |
| 30.07.2025 | 52,48 | 53,58 | 52,29 | 52,97 | 1,20% | 4.663.282,00 |
| 29.07.2025 | 52,50 | 52,96 | 52,10 | 52,34 | -0,29% | 4.090.021,00 |
| 28.07.2025 | 52,82 | 53,13 | 52,03 | 52,49 | 0,15% | 7.517.657,00 |
| 25.07.2025 | 51,25 | 52,50 | 50,42 | 52,41 | 3,19% | 6.937.052,00 |
| 24.07.2025 | 51,27 | 52,39 | 49,47 | 50,79 | 4,31% | 15.255.441,00 |
| 23.07.2025 | 48,52 | 48,96 | 48,35 | 48,69 | 0,35% | 6.654.054,00 |
| 22.07.2025 | 48,41 | 48,80 | 47,97 | 48,52 | 0,52% | 4.202.314,00 |
| 21.07.2025 | 49,02 | 49,24 | 48,09 | 48,27 | -0,82% | 5.642.495,00 |
| 18.07.2025 | 49,12 | 49,25 | 48,34 | 48,67 | -0,53% | 3.706.715,00 |
| 17.07.2025 | 49,21 | 49,35 | 48,62 | 48,93 | -0,39% | 8.020.119,00 |
| 16.07.2025 | 49,75 | 49,95 | 49,00 | 49,12 | -1,48% | 4.564.367,00 |
| 15.07.2025 | 50,27 | 50,35 | 49,62 | 49,86 | -0,74% | 2.366.547,00 |
| 14.07.2025 | 49,69 | 50,28 | 49,25 | 50,23 | 0,84% | 2.312.239,00 |
| 11.07.2025 | 50,50 | 50,50 | 49,58 | 49,81 | -1,41% | 3.400.952,00 |
| 10.07.2025 | 49,54 | 50,67 | 49,50 | 50,52 | 1,83% | 3.132.047,00 |
| 09.07.2025 | 49,23 | 49,73 | 48,87 | 49,61 | 1,02% | 3.333.629,00 |
| 08.07.2025 | 48,80 | 49,43 | 48,56 | 49,11 | 1,59% | 4.013.340,00 |
| 07.07.2025 | 47,72 | 48,39 | 47,47 | 48,34 | 0,25% | 5.281.295,00 |
| 03.07.2025 | 47,93 | 48,59 | 47,64 | 48,22 | 0,77% | 2.373.092,00 |
| 02.07.2025 | 47,50 | 47,99 | 47,01 | 47,85 | 0,99% | 5.842.043,00 |
| 01.07.2025 | 45,80 | 47,63 | 45,60 | 47,38 | 8,89% | 10.739.787,00 |
| 30.06.2025 | 44,27 | 44,27 | 43,20 | 43,51 | -1,38% | 5.055.918,00 |
| 27.06.2025 | 43,72 | 44,41 | 43,57 | 44,12 | 1,15% | 5.912.186,00 |
| 26.06.2025 | 43,07 | 43,75 | 42,85 | 43,62 | 1,68% | 4.373.020,00 |
| 25.06.2025 | 42,79 | 43,34 | 42,60 | 42,90 | 0,63% | 3.790.226,00 |
| 24.06.2025 | 42,65 | 42,90 | 42,06 | 42,63 | 1,62% | 4.200.328,00 |
| 23.06.2025 | 41,51 | 42,40 | 40,94 | 41,95 | 0,65% | 3.219.225,00 |
| 20.06.2025 | 42,05 | 42,10 | 41,39 | 41,68 | -0,24% | 6.701.318,00 |
| 18.06.2025 | 41,72 | 41,98 | 41,39 | 41,78 | 0,07% | 5.367.976,00 |
| 17.06.2025 | 42,26 | 42,85 | 41,54 | 41,75 | -2,48% | 4.061.558,00 |
| 16.06.2025 | 41,31 | 42,95 | 41,10 | 42,81 | 6,15% | 6.138.833,00 |
| 13.06.2025 | 41,25 | 41,62 | 40,04 | 40,33 | -3,77% | 4.893.747,00 |
| 12.06.2025 | 41,52 | 41,95 | 40,91 | 41,91 | 0,17% | 2.871.176,00 |
| 11.06.2025 | 42,69 | 42,99 | 41,57 | 41,84 | -1,53% | 2.978.756,00 |
| 10.06.2025 | 41,90 | 42,60 | 41,90 | 42,49 | 1,41% | 3.211.891,00 |
| 09.06.2025 | 40,53 | 41,98 | 40,53 | 41,90 | 4,18% | 4.699.768,00 |
| 06.06.2025 | 40,76 | 40,76 | 40,04 | 40,22 | -0,10% | 4.699.925,00 |
| 05.06.2025 | 41,24 | 41,31 | 40,04 | 40,26 | -2,64% | 3.924.288,00 |
| 04.06.2025 | 41,55 | 41,88 | 40,85 | 41,35 | -1,85% | 3.910.363,00 |
| 03.06.2025 | 41,00 | 42,80 | 40,90 | 42,13 | 2,48% | 6.827.545,00 |
| 02.06.2025 | 42,09 | 42,12 | 40,36 | 41,11 | -0,12% | 5.295.809,00 |
| 30.05.2025 | 40,92 | 41,32 | 40,61 | 41,16 | -0,15% | 7.920.573,00 |
| 29.05.2025 | 40,81 | 41,27 | 40,47 | 41,22 | 1,50% | 7.767.070,00 |
| 28.05.2025 | 41,53 | 41,72 | 40,33 | 40,61 | -2,47% | 6.941.982,00 |
| 27.05.2025 | 40,33 | 42,17 | 40,12 | 41,64 | 4,62% | 6.982.888,00 |
| 23.05.2025 | 39,39 | 40,17 | 39,36 | 39,80 | -0,72% | 4.453.336,00 |
| 22.05.2025 | 40,13 | 40,41 | 39,29 | 40,09 | -0,55% | 6.597.386,00 |
| 21.05.2025 | 40,67 | 40,85 | 40,22 | 40,31 | -1,54% | 6.214.331,00 |
| 20.05.2025 | 42,18 | 42,30 | 40,85 | 40,94 | -3,24% | 5.772.121,00 |
| 19.05.2025 | 41,92 | 42,45 | 41,77 | 42,31 | -0,28% | 3.593.895,00 |
| 16.05.2025 | 42,29 | 42,48 | 41,83 | 42,43 | 0,69% | 3.979.547,00 |
| 15.05.2025 | 42,15 | 42,53 | 41,88 | 42,14 | -0,66% | 4.562.125,00 |
| 14.05.2025 | 42,41 | 42,50 | 41,98 | 42,42 | 0,24% | 4.704.793,00 |
| 13.05.2025 | 42,35 | 42,60 | 41,98 | 42,32 | -0,17% | 5.148.876,00 |
| 12.05.2025 | 41,15 | 42,49 | 41,12 | 42,39 | 6,53% | 7.467.534,00 |
| 09.05.2025 | 39,78 | 40,12 | 39,62 | 39,79 | 0,08% | 5.363.744,00 |
| 08.05.2025 | 39,85 | 40,87 | 39,46 | 39,76 | 0,45% | 7.993.650,00 |
| 07.05.2025 | 39,40 | 39,96 | 38,91 | 39,58 | 1,98% | 6.675.908,00 |
| 06.05.2025 | 37,95 | 39,04 | 37,95 | 38,81 | 1,31% | 6.905.454,00 |
| 05.05.2025 | 37,79 | 38,64 | 37,54 | 38,31 | 0,63% | 7.880.985,00 |
| 02.05.2025 | 37,35 | 38,22 | 37,24 | 38,07 | 3,42% | 6.356.211,00 |
| 01.05.2025 | 36,84 | 37,61 | 36,60 | 36,81 | 0,38% | 5.771.336,00 |
| 30.04.2025 | 35,92 | 36,80 | 35,76 | 36,67 | 0,27% | 5.601.117,00 |
| 29.04.2025 | 35,54 | 36,71 | 35,50 | 36,57 | 1,47% | 5.366.841,00 |
| 28.04.2025 | 35,46 | 36,49 | 35,43 | 36,04 | 0,42% | 5.797.396,00 |
| 25.04.2025 | 36,51 | 36,82 | 35,63 | 35,89 | -1,97% | 6.978.018,00 |
| 24.04.2025 | 34,47 | 37,02 | 34,36 | 36,61 | 6,49% | 11.515.506,00 |
| 23.04.2025 | 35,19 | 35,94 | 34,33 | 34,38 | 1,30% | 11.799.673,00 |
| 22.04.2025 | 32,83 | 34,04 | 32,83 | 33,94 | 4,24% | 7.196.390,00 |
| 21.04.2025 | 32,62 | 32,86 | 32,20 | 32,56 | -0,64% | 5.513.393,00 |
| 17.04.2025 | 32,30 | 33,07 | 32,14 | 32,77 | 2,86% | 5.739.716,00 |
| 16.04.2025 | 32,45 | 32,65 | 31,60 | 31,86 | -2,48% | 4.917.922,00 |
| 15.04.2025 | 32,13 | 32,99 | 31,96 | 32,67 | 1,71% | 6.122.118,00 |
| 14.04.2025 | 32,73 | 32,82 | 31,57 | 32,12 | 0,09% | 6.593.834,00 |
| 11.04.2025 | 31,74 | 32,27 | 30,71 | 32,09 | 1,17% | 5.116.365,00 |
| 10.04.2025 | 32,97 | 33,00 | 31,05 | 31,72 | -5,96% | 7.826.882,00 |
| 09.04.2025 | 30,79 | 33,81 | 30,52 | 33,73 | 9,87% | 12.857.609,00 |
| 08.04.2025 | 33,00 | 33,10 | 30,18 | 30,70 | -4,36% | 11.511.039,00 |
| 07.04.2025 | 32,37 | 34,11 | 31,42 | 32,10 | -3,81% | 9.952.178,00 |
| 04.04.2025 | 35,00 | 35,17 | 32,74 | 33,37 | -8,35% | 11.367.002,00 |
| 03.04.2025 | 37,51 | 37,87 | 35,56 | 36,41 | -6,74% | 11.087.798,00 |
| 02.04.2025 | 38,93 | 39,28 | 38,50 | 39,04 | -0,28% | 5.302.000,00 |
| 01.04.2025 | 38,76 | 39,29 | 38,63 | 39,15 | 1,35% | 6.159.407,00 |
| 31.03.2025 | 37,45 | 38,80 | 37,38 | 38,63 | 1,18% | 5.634.111,00 |
| 28.03.2025 | 40,00 | 40,16 | 38,13 | 38,18 | -5,31% | 5.782.283,00 |
| 27.03.2025 | 40,27 | 40,75 | 40,01 | 40,32 | 0,02% | 3.555.302,00 |
| 26.03.2025 | 40,42 | 40,65 | 40,07 | 40,31 | 0,10% | 4.177.378,00 |
| 25.03.2025 | 41,50 | 41,71 | 40,17 | 40,27 | -2,96% | 7.614.529,00 |