41,840$
0,97%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 42,22 | 42,22 | 41,33 | 41,84 | 0,97% | 2.736.501,00 |
| 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 |
| 26.06.2024 | 41,73 | 42,54 | 41,73 | 42,43 | 1,12% | 2.218.900,00 |
| 25.06.2024 | 42,39 | 42,49 | 41,64 | 41,96 | -1,15% | 2.663.526,00 |
| 24.06.2024 | 42,00 | 42,59 | 41,84 | 42,45 | 1,07% | 3.211.517,00 |
| 21.06.2024 | 41,70 | 42,21 | 41,59 | 42,00 | 0,72% | 8.870.948,00 |
| 20.06.2024 | 40,50 | 42,25 | 40,41 | 41,70 | 2,89% | 3.704.583,00 |
| 18.06.2024 | 40,20 | 40,73 | 40,00 | 40,53 | 0,35% | 2.741.169,00 |
| 17.06.2024 | 39,61 | 40,43 | 38,96 | 40,39 | 1,36% | 2.950.899,00 |
| 14.06.2024 | 40,00 | 40,27 | 39,53 | 39,85 | -1,68% | 2.680.903,00 |
| 13.06.2024 | 40,35 | 40,62 | 40,11 | 40,53 | 0,15% | 2.835.815,00 |
| 12.06.2024 | 41,46 | 41,70 | 40,14 | 40,47 | -0,74% | 4.021.063,00 |
| 11.06.2024 | 40,65 | 40,84 | 39,86 | 40,77 | 0,00% | 2.952.870,00 |
| 10.06.2024 | 40,47 | 40,96 | 40,25 | 40,77 | 0,20% | 3.148.691,00 |
| 07.06.2024 | 39,77 | 40,72 | 39,66 | 40,69 | 1,50% | 3.041.450,00 |
| 06.06.2024 | 40,43 | 40,70 | 40,03 | 40,09 | -0,72% | 3.503.405,00 |
| 05.06.2024 | 39,59 | 40,46 | 39,50 | 40,38 | 2,38% | 3.050.771,00 |
| 04.06.2024 | 40,05 | 40,28 | 39,41 | 39,44 | -1,91% | 2.676.280,00 |
| 03.06.2024 | 40,17 | 40,47 | 39,38 | 40,21 | 0,10% | 3.354.981,00 |
| 31.05.2024 | 38,71 | 40,19 | 38,54 | 40,17 | 4,26% | 7.458.204,00 |
| 30.05.2024 | 38,82 | 38,97 | 38,21 | 38,53 | -0,44% | 3.311.046,00 |
| 29.05.2024 | 38,24 | 38,73 | 38,03 | 38,70 | -0,72% | 3.840.553,00 |
| 28.05.2024 | 39,72 | 40,07 | 38,62 | 38,98 | -1,86% | 3.666.125,00 |
| 24.05.2024 | 39,17 | 39,82 | 39,08 | 39,72 | 2,03% | 2.937.018,00 |
| 23.05.2024 | 40,28 | 40,42 | 38,74 | 38,93 | -3,16% | 4.457.906,00 |
| 22.05.2024 | 40,58 | 40,73 | 39,92 | 40,20 | -1,49% | 3.239.077,00 |
| 21.05.2024 | 41,22 | 41,43 | 40,79 | 40,81 | -1,33% | 2.483.098,00 |
| 20.05.2024 | 41,00 | 41,44 | 40,79 | 41,36 | 0,80% | 3.311.912,00 |
| 17.05.2024 | 41,56 | 41,91 | 40,96 | 41,03 | -1,49% | 2.705.622,00 |
| 16.05.2024 | 41,50 | 42,14 | 41,36 | 41,65 | 0,24% | 3.557.341,00 |
| 15.05.2024 | 41,52 | 41,86 | 41,15 | 41,55 | 0,63% | 3.006.026,00 |
| 14.05.2024 | 41,29 | 41,77 | 40,93 | 41,29 | 0,88% | 3.279.468,00 |
| 13.05.2024 | 41,09 | 41,33 | 40,67 | 40,93 | 0,89% | 2.694.938,00 |
| 10.05.2024 | 40,84 | 40,95 | 40,47 | 40,57 | -0,69% | 2.036.768,00 |
| 09.05.2024 | 40,08 | 40,97 | 40,03 | 40,85 | 2,02% | 2.714.398,00 |
| 08.05.2024 | 40,25 | 40,65 | 39,97 | 40,04 | -1,48% | 4.421.590,00 |
| 07.05.2024 | 40,99 | 41,09 | 40,50 | 40,64 | -0,90% | 3.286.391,00 |
| 06.05.2024 | 41,40 | 41,74 | 40,52 | 41,01 | -0,07% | 4.470.572,00 |
| 03.05.2024 | 41,40 | 41,64 | 40,74 | 41,04 | 0,42% | 4.379.185,00 |
| 02.05.2024 | 43,50 | 43,50 | 40,62 | 40,87 | 2,82% | 7.291.926,00 |
| 01.05.2024 | 38,92 | 40,41 | 38,64 | 39,75 | 0,79% | 7.266.884,00 |
| 30.04.2024 | 41,27 | 41,30 | 39,35 | 39,44 | -5,22% | 5.770.461,00 |
| 29.04.2024 | 41,67 | 42,00 | 41,41 | 41,61 | 1,27% | 4.180.882,00 |
| 26.04.2024 | 41,69 | 42,38 | 41,06 | 41,09 | -2,58% | 4.682.708,00 |
| 25.04.2024 | 42,37 | 42,56 | 42,06 | 42,18 | -1,24% | 2.946.040,00 |
| 24.04.2024 | 43,07 | 43,28 | 42,13 | 42,71 | -0,33% | 2.616.278,00 |
| 23.04.2024 | 42,69 | 43,13 | 42,47 | 42,85 | 0,99% | 1.790.984,00 |
| 22.04.2024 | 43,00 | 43,05 | 42,07 | 42,43 | 0,02% | 2.635.195,00 |
| 19.04.2024 | 42,11 | 42,75 | 42,00 | 42,42 | 0,90% | 2.659.811,00 |
| 18.04.2024 | 41,89 | 42,76 | 41,52 | 42,04 | 0,02% | 3.502.759,00 |
| 17.04.2024 | 43,05 | 43,05 | 42,02 | 42,03 | -1,57% | 2.522.097,00 |
| 16.04.2024 | 42,80 | 43,06 | 42,43 | 42,70 | -0,35% | 2.984.371,00 |
| 15.04.2024 | 43,08 | 43,95 | 42,65 | 42,85 | 0,87% | 3.967.693,00 |
| 12.04.2024 | 44,12 | 44,14 | 42,34 | 42,48 | -5,01% | 4.502.254,00 |
| 11.04.2024 | 44,47 | 45,02 | 44,13 | 44,72 | 0,09% | 2.689.989,00 |
| 10.04.2024 | 45,42 | 45,49 | 44,29 | 44,68 | -3,73% | 3.054.480,00 |
| 09.04.2024 | 46,39 | 46,62 | 46,02 | 46,41 | 0,24% | 2.222.832,00 |
| 08.04.2024 | 46,75 | 47,11 | 46,14 | 46,30 | -0,49% | 2.274.830,00 |
| 05.04.2024 | 45,86 | 46,64 | 45,76 | 46,53 | 1,46% | 1.923.089,00 |
| 04.04.2024 | 47,33 | 47,45 | 45,83 | 45,86 | -1,90% | 2.621.450,00 |
| 03.04.2024 | 46,15 | 47,24 | 46,07 | 46,75 | 0,71% | 2.621.741,00 |
| 02.04.2024 | 47,04 | 47,13 | 46,33 | 46,42 | -2,85% | 2.901.018,00 |
| 01.04.2024 | 47,49 | 48,25 | 47,31 | 47,78 | 1,21% | 3.122.481,00 |
| 28.03.2024 | 46,93 | 47,55 | 46,74 | 47,21 | 1,31% | 3.079.598,00 |
| 27.03.2024 | 47,00 | 47,12 | 45,99 | 46,60 | 0,30% | 3.174.444,00 |
| 26.03.2024 | 45,36 | 46,59 | 45,07 | 46,46 | 4,29% | 4.304.388,00 |
| 25.03.2024 | 44,46 | 44,82 | 44,23 | 44,55 | 0,18% | 2.261.227,00 |
| 22.03.2024 | 44,72 | 44,95 | 44,33 | 44,47 | -0,63% | 1.857.479,00 |
| 21.03.2024 | 44,93 | 45,34 | 44,63 | 44,75 | 0,31% | 2.505.852,00 |
| 20.03.2024 | 44,43 | 44,79 | 43,97 | 44,61 | 0,31% | 2.561.088,00 |
| 19.03.2024 | 44,12 | 44,48 | 43,71 | 44,47 | 0,79% | 2.711.458,00 |
| 18.03.2024 | 43,10 | 44,45 | 42,96 | 44,12 | 2,89% | 4.283.476,00 |
| 15.03.2024 | 42,42 | 43,49 | 42,22 | 42,88 | 0,26% | 5.188.619,00 |
| 14.03.2024 | 42,58 | 43,53 | 42,50 | 42,77 | -0,21% | 3.944.421,00 |
| 13.03.2024 | 42,63 | 43,11 | 42,63 | 42,86 | 0,14% | 2.406.465,00 |
| 12.03.2024 | 42,77 | 43,28 | 42,63 | 42,80 | 0,38% | 2.658.923,00 |
| 11.03.2024 | 42,46 | 43,05 | 42,31 | 42,64 | 0,40% | 2.240.651,00 |
| 08.03.2024 | 43,10 | 43,62 | 42,36 | 42,47 | -1,03% | 2.765.455,00 |
| 07.03.2024 | 42,22 | 43,10 | 42,22 | 42,91 | 2,09% | 2.967.595,00 |
| 06.03.2024 | 42,39 | 42,58 | 41,92 | 42,03 | 0,10% | 2.622.779,00 |
| 05.03.2024 | 41,63 | 42,68 | 41,25 | 41,99 | -0,05% | 3.941.880,00 |