49,760$
-4,05%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 51,66 | 52,03 | 49,50 | 49,79 | -3,99% | 448.691,00 |
| 09.10.2025 | 52,75 | 52,98 | 50,90 | 51,86 | -2,65% | 5.417.072,00 |
| 08.10.2025 | 51,98 | 54,18 | 51,84 | 53,27 | 2,84% | 5.219.701,00 |
| 07.10.2025 | 52,26 | 52,50 | 51,61 | 51,80 | -0,90% | 3.165.756,00 |
| 06.10.2025 | 51,63 | 53,11 | 51,54 | 52,27 | 2,40% | 5.905.723,00 |
| 03.10.2025 | 54,81 | 54,81 | 50,69 | 51,05 | -7,28% | 817.856,00 |
| 02.10.2025 | 54,95 | 55,45 | 54,34 | 55,05 | 0,51% | 3.196.934,00 |
| 01.10.2025 | 53,87 | 55,15 | 53,58 | 54,77 | 1,82% | 3.886.261,00 |
| 30.09.2025 | 55,19 | 55,24 | 53,39 | 53,79 | -2,64% | 4.109.558,00 |
| 29.09.2025 | 54,92 | 55,49 | 54,09 | 55,25 | 2,30% | 4.273.411,00 |
| 26.09.2025 | 53,02 | 54,46 | 52,99 | 54,01 | 1,79% | 3.285.899,00 |
| 25.09.2025 | 52,75 | 53,41 | 52,53 | 53,06 | 0,13% | 2.731.186,00 |
| 24.09.2025 | 53,37 | 53,47 | 52,50 | 52,99 | -0,15% | 3.381.932,00 |
| 23.09.2025 | 53,00 | 54,05 | 52,91 | 53,07 | 0,40% | 4.692.711,00 |
| 22.09.2025 | 54,43 | 54,61 | 52,84 | 52,86 | -1,87% | 5.896.837,00 |
| 19.09.2025 | 53,62 | 54,41 | 53,18 | 53,87 | 1,24% | 15.691.876,00 |
| 18.09.2025 | 52,85 | 53,26 | 52,19 | 53,21 | 0,95% | 4.290.178,00 |
| 17.09.2025 | 52,11 | 53,14 | 51,68 | 52,71 | 1,64% | 4.999.221,00 |
| 16.09.2025 | 52,65 | 52,72 | 51,55 | 51,86 | -2,32% | 6.406.025,00 |
| 15.09.2025 | 53,45 | 53,49 | 52,46 | 53,09 | -0,77% | 5.734.994,00 |
| 12.09.2025 | 54,89 | 54,91 | 53,32 | 53,50 | -2,21% | 5.880.975,00 |
| 11.09.2025 | 54,63 | 54,91 | 53,86 | 54,71 | 0,39% | 5.815.944,00 |
| 10.09.2025 | 54,19 | 54,67 | 53,82 | 54,50 | 0,93% | 4.945.790,00 |
| 09.09.2025 | 53,72 | 54,27 | 53,54 | 54,00 | 0,47% | 4.732.726,00 |
| 08.09.2025 | 53,90 | 53,94 | 53,09 | 53,75 | 0,09% | 6.145.923,00 |
| 05.09.2025 | 55,10 | 55,30 | 53,61 | 53,70 | -2,56% | 5.133.778,00 |
| 04.09.2025 | 55,41 | 55,41 | 54,62 | 55,11 | -0,47% | 4.797.772,00 |
| 03.09.2025 | 56,85 | 56,91 | 55,20 | 55,37 | -2,88% | 5.902.272,00 |
| 02.09.2025 | 56,39 | 57,42 | 56,39 | 57,01 | -1,08% | 5.149.136,00 |
| 29.08.2025 | 57,50 | 58,05 | 57,27 | 57,63 | -0,14% | 3.245.375,00 |
| 28.08.2025 | 57,15 | 57,74 | 57,11 | 57,71 | 1,78% | 3.092.132,00 |
| 27.08.2025 | 55,97 | 56,92 | 55,81 | 56,70 | 0,91% | 3.175.805,00 |
| 26.08.2025 | 55,81 | 56,86 | 55,81 | 56,19 | -0,05% | 5.450.433,00 |
| 25.08.2025 | 55,50 | 56,55 | 55,44 | 56,22 | 2,13% | 4.553.663,00 |
| 22.08.2025 | 53,75 | 55,21 | 53,54 | 55,05 | 2,88% | 4.015.111,00 |
| 21.08.2025 | 53,24 | 53,79 | 53,18 | 53,51 | -0,21% | 3.445.694,00 |
| 20.08.2025 | 53,35 | 54,08 | 53,17 | 53,62 | 0,04% | 3.684.816,00 |
| 19.08.2025 | 52,89 | 53,81 | 52,77 | 53,60 | 1,52% | 3.881.803,00 |
| 18.08.2025 | 53,83 | 53,98 | 52,76 | 52,80 | -1,60% | 4.616.585,00 |
| 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 |