37,280$
-0,64%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,57 | 37,57 | 36,80 | 37,28 | -0,64% | 3.364.357,00 |
| 14.11.2024 | 38,13 | 38,59 | 37,52 | 37,52 | -1,21% | 3.255.458,00 |
| 13.11.2024 | 36,73 | 38,20 | 36,65 | 37,98 | 3,35% | 5.390.919,00 |
| 12.11.2024 | 36,36 | 36,95 | 35,74 | 36,75 | 0,08% | 6.090.513,00 |
| 11.11.2024 | 36,87 | 37,08 | 36,35 | 36,72 | 0,08% | 3.506.000,00 |
| 08.11.2024 | 37,30 | 37,53 | 36,33 | 36,69 | -2,60% | 4.367.536,00 |
| 07.11.2024 | 37,69 | 38,42 | 37,40 | 37,67 | 0,64% | 3.003.400,00 |
| 06.11.2024 | 37,80 | 38,34 | 37,43 | 37,43 | 3,31% | 5.470.576,00 |
| 05.11.2024 | 36,08 | 36,53 | 35,56 | 36,23 | -0,47% | 4.203.897,00 |
| 04.11.2024 | 36,45 | 37,36 | 36,22 | 36,40 | -0,03% | 3.576.823,00 |
| 01.11.2024 | 37,37 | 37,97 | 36,40 | 36,41 | -1,25% | 6.297.436,00 |
| 31.10.2024 | 38,77 | 39,16 | 36,26 | 36,87 | -10,96% | 13.495.875,00 |
| 30.10.2024 | 41,46 | 42,07 | 41,15 | 41,41 | -1,38% | 6.208.606,00 |
| 29.10.2024 | 41,50 | 42,54 | 41,43 | 41,99 | 0,65% | 4.895.016,00 |
| 28.10.2024 | 40,76 | 41,91 | 40,63 | 41,72 | 3,37% | 3.275.793,00 |
| 25.10.2024 | 40,56 | 40,82 | 40,12 | 40,36 | 0,65% | 2.345.293,00 |
| 24.10.2024 | 39,96 | 40,28 | 39,49 | 40,10 | 1,16% | 2.788.170,00 |
| 23.10.2024 | 40,28 | 40,31 | 39,60 | 39,64 | -2,17% | 2.989.535,00 |
| 22.10.2024 | 40,66 | 40,66 | 40,00 | 40,52 | 0,10% | 2.630.311,00 |
| 21.10.2024 | 41,11 | 41,19 | 40,14 | 40,48 | -1,72% | 2.990.801,00 |
| 18.10.2024 | 40,98 | 41,44 | 40,64 | 41,19 | 1,50% | 3.440.371,00 |
| 17.10.2024 | 39,58 | 40,61 | 39,58 | 40,58 | 1,70% | 3.408.145,00 |
| 16.10.2024 | 39,69 | 39,98 | 39,39 | 39,90 | 1,29% | 2.594.567,00 |
| 15.10.2024 | 40,14 | 40,37 | 39,34 | 39,39 | -2,11% | 2.797.017,00 |
| 14.10.2024 | 39,24 | 40,29 | 39,20 | 40,24 | 1,46% | 3.084.162,00 |
| 11.10.2024 | 39,52 | 40,23 | 39,52 | 39,66 | 0,18% | 2.337.426,00 |
| 10.10.2024 | 39,97 | 40,04 | 39,48 | 39,59 | -1,47% | 2.677.549,00 |
| 09.10.2024 | 39,66 | 40,34 | 39,55 | 40,18 | 0,93% | 3.100.474,00 |
| 08.10.2024 | 40,35 | 40,39 | 38,44 | 39,81 | -3,14% | 4.961.668,00 |
| 07.10.2024 | 40,50 | 41,64 | 40,43 | 41,10 | 1,66% | 4.515.126,00 |
| 04.10.2024 | 40,34 | 40,47 | 39,75 | 40,43 | 1,92% | 3.635.664,00 |
| 03.10.2024 | 39,12 | 39,69 | 38,63 | 39,67 | 0,13% | 3.499.346,00 |
| 02.10.2024 | 38,59 | 39,76 | 38,50 | 39,62 | 2,59% | 4.404.481,00 |
| 01.10.2024 | 38,80 | 39,00 | 37,98 | 38,62 | -1,20% | 4.119.812,00 |
| 30.09.2024 | 39,61 | 39,78 | 38,83 | 39,09 | -1,34% | 3.935.283,00 |
| 27.09.2024 | 38,80 | 40,16 | 38,70 | 39,62 | 3,42% | 5.684.474,00 |
| 26.09.2024 | 38,18 | 38,58 | 37,76 | 38,31 | 3,04% | 4.576.551,00 |
| 25.09.2024 | 37,30 | 37,86 | 37,02 | 37,18 | -0,46% | 3.780.508,00 |
| 24.09.2024 | 37,67 | 38,30 | 36,92 | 37,35 | 1,36% | 6.158.522,00 |
| 23.09.2024 | 37,30 | 37,60 | 36,54 | 36,85 | -1,23% | 6.789.761,00 |
| 20.09.2024 | 37,67 | 37,75 | 36,72 | 37,31 | -1,17% | 11.291.694,00 |
| 19.09.2024 | 37,90 | 38,23 | 37,47 | 37,75 | 2,14% | 5.956.416,00 |
| 18.09.2024 | 37,37 | 37,94 | 36,79 | 36,96 | -0,67% | 6.719.228,00 |
| 17.09.2024 | 37,04 | 37,23 | 36,57 | 37,21 | 2,11% | 4.600.245,00 |
| 16.09.2024 | 36,50 | 36,89 | 35,89 | 36,44 | -0,19% | 5.060.112,00 |
| 13.09.2024 | 36,15 | 37,32 | 36,11 | 36,51 | 1,70% | 5.160.182,00 |
| 12.09.2024 | 35,43 | 35,99 | 35,00 | 35,90 | 1,47% | 4.046.177,00 |
| 11.09.2024 | 34,84 | 35,45 | 34,16 | 35,38 | 1,46% | 3.433.823,00 |
| 10.09.2024 | 35,01 | 35,09 | 34,52 | 34,87 | -0,29% | 3.191.996,00 |
| 09.09.2024 | 35,25 | 35,65 | 34,94 | 34,97 | -0,11% | 4.214.114,00 |
| 06.09.2024 | 35,80 | 36,03 | 34,87 | 35,01 | -2,23% | 5.821.677,00 |
| 05.09.2024 | 36,90 | 36,93 | 35,53 | 35,81 | -2,19% | 4.133.463,00 |
| 04.09.2024 | 36,29 | 37,31 | 36,29 | 36,61 | 0,88% | 5.021.341,00 |
| 03.09.2024 | 37,23 | 37,37 | 36,05 | 36,29 | -3,46% | 4.868.925,00 |
| 30.08.2024 | 37,68 | 37,68 | 36,87 | 37,59 | 0,48% | 4.638.497,00 |
| 29.08.2024 | 37,36 | 37,87 | 37,19 | 37,41 | 0,94% | 3.790.225,00 |
| 28.08.2024 | 37,78 | 37,94 | 36,47 | 37,06 | -2,50% | 4.479.521,00 |
| 27.08.2024 | 38,00 | 38,24 | 37,63 | 38,01 | -0,08% | 3.211.272,00 |
| 26.08.2024 | 39,28 | 39,29 | 37,79 | 38,04 | -2,29% | 4.004.413,00 |
| 23.08.2024 | 38,85 | 39,26 | 38,56 | 38,93 | 0,49% | 5.127.284,00 |
| 22.08.2024 | 39,70 | 39,70 | 38,72 | 38,74 | -1,92% | 3.685.238,00 |
| 21.08.2024 | 39,71 | 40,02 | 39,44 | 39,50 | 0,25% | 3.121.873,00 |
| 20.08.2024 | 40,05 | 40,10 | 39,31 | 39,40 | -1,67% | 3.375.021,00 |
| 19.08.2024 | 39,08 | 40,09 | 39,04 | 40,07 | 3,01% | 3.382.722,00 |
| 16.08.2024 | 39,04 | 39,65 | 38,83 | 38,90 | -0,77% | 3.406.517,00 |
| 15.08.2024 | 38,89 | 39,41 | 38,72 | 39,20 | 2,94% | 4.142.119,00 |
| 14.08.2024 | 38,28 | 38,57 | 37,58 | 38,08 | -0,21% | 3.332.647,00 |
| 13.08.2024 | 37,51 | 38,38 | 37,32 | 38,16 | 2,36% | 4.908.613,00 |
| 12.08.2024 | 37,27 | 37,87 | 37,05 | 37,28 | 0,40% | 3.579.461,00 |
| 09.08.2024 | 37,35 | 37,74 | 37,06 | 37,13 | -0,96% | 4.219.941,00 |
| 08.08.2024 | 36,85 | 37,96 | 36,85 | 37,49 | 2,88% | 5.300.366,00 |
| 07.08.2024 | 36,79 | 37,58 | 36,40 | 36,44 | 2,94% | 9.296.014,00 |
| 06.08.2024 | 34,25 | 35,95 | 34,24 | 35,40 | 3,90% | 7.253.456,00 |
| 05.08.2024 | 33,79 | 34,51 | 33,44 | 34,07 | -3,97% | 9.983.498,00 |
| 02.08.2024 | 36,52 | 36,62 | 35,00 | 35,48 | -4,85% | 12.827.866,00 |
| 01.08.2024 | 40,05 | 40,35 | 36,62 | 37,29 | -13,22% | 20.031.031,00 |
| 31.07.2024 | 43,13 | 43,99 | 42,93 | 42,97 | 0,44% | 4.696.378,00 |
| 30.07.2024 | 42,76 | 43,50 | 42,63 | 42,78 | 0,00% | 2.968.181,00 |
| 29.07.2024 | 41,26 | 43,15 | 41,26 | 42,78 | 2,25% | 3.375.677,00 |
| 26.07.2024 | 42,22 | 42,22 | 41,33 | 41,84 | 0,97% | 2.738.119,00 |
| 25.07.2024 | 42,50 | 42,78 | 41,40 | 41,44 | -2,36% | 3.574.336,00 |
| 24.07.2024 | 43,32 | 43,78 | 42,39 | 42,44 | -3,06% | 3.305.807,00 |
| 23.07.2024 | 43,66 | 43,80 | 43,30 | 43,78 | 0,02% | 3.542.188,00 |
| 22.07.2024 | 45,40 | 45,54 | 43,60 | 43,77 | -3,53% | 4.018.715,00 |
| 19.07.2024 | 45,30 | 45,56 | 44,71 | 45,37 | 0,15% | 2.144.825,00 |
| 18.07.2024 | 45,98 | 46,88 | 45,24 | 45,30 | -1,93% | 2.551.018,00 |
| 17.07.2024 | 46,45 | 47,26 | 46,08 | 46,19 | -1,26% | 2.794.755,00 |
| 16.07.2024 | 46,29 | 46,98 | 46,06 | 46,78 | 1,37% | 2.638.384,00 |
| 15.07.2024 | 46,04 | 46,43 | 45,83 | 46,15 | 0,09% | 2.209.998,00 |
| 12.07.2024 | 46,01 | 46,56 | 45,91 | 46,11 | 0,59% | 2.597.763,00 |
| 11.07.2024 | 44,26 | 46,08 | 44,20 | 45,84 | 4,40% | 4.701.298,00 |
| 10.07.2024 | 43,99 | 44,01 | 43,46 | 43,91 | 0,39% | 2.351.842,00 |
| 09.07.2024 | 43,79 | 44,30 | 43,41 | 43,74 | 0,11% | 2.697.318,00 |
| 08.07.2024 | 43,26 | 43,74 | 43,01 | 43,69 | 1,51% | 2.624.778,00 |
| 05.07.2024 | 42,84 | 43,30 | 42,60 | 43,04 | -0,55% | 4.584.846,00 |
| 03.07.2024 | 42,98 | 43,98 | 42,69 | 43,28 | 2,24% | 2.401.064,00 |
| 02.07.2024 | 42,98 | 43,05 | 42,25 | 42,33 | -1,24% | 2.780.587,00 |
| 01.07.2024 | 44,55 | 44,67 | 42,59 | 42,86 | -3,56% | 3.260.635,00 |
| 28.06.2024 | 43,60 | 44,55 | 43,53 | 44,44 | 2,47% | 5.978.451,00 |
| 27.06.2024 | 42,48 | 43,40 | 42,37 | 43,37 | 2,22% | 3.067.570,00 |