54,090$
-2,94%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 56,13 | 56,13 | 54,07 | 54,09 | -2,94% | 11.852,00 |
| 26.03.2026 | 58,01 | 58,76 | 55,68 | 55,73 | -5,14% | 928.151,00 |
| 25.03.2026 | 59,09 | 59,95 | 58,15 | 58,75 | 0,00% | 949.448,00 |
| 24.03.2026 | 57,42 | 58,96 | 57,19 | 58,75 | 1,15% | 629.624,00 |
| 23.03.2026 | 59,22 | 60,27 | 58,05 | 58,08 | 0,97% | 1.384.181,00 |
| 20.03.2026 | 59,58 | 59,78 | 56,81 | 57,52 | -3,91% | 2.081.780,00 |
| 19.03.2026 | 58,15 | 60,14 | 57,86 | 59,86 | 2,91% | 958.492,00 |
| 18.03.2026 | 59,53 | 59,53 | 58,09 | 58,17 | -1,39% | 812.995,00 |
| 17.03.2026 | 58,34 | 59,60 | 58,34 | 58,99 | 2,11% | 626.197,00 |
| 16.03.2026 | 57,58 | 58,88 | 57,07 | 57,77 | -0,12% | 646.913,00 |
| 13.03.2026 | 57,91 | 58,54 | 57,50 | 57,84 | 0,23% | 485.098,00 |
| 12.03.2026 | 58,03 | 59,43 | 57,23 | 57,71 | -2,19% | 964.350,00 |
| 11.03.2026 | 58,13 | 59,29 | 57,62 | 59,00 | 1,46% | 676.245,00 |
| 10.03.2026 | 58,01 | 58,75 | 57,65 | 58,15 | 0,10% | 957.889,00 |
| 09.03.2026 | 56,45 | 58,33 | 54,17 | 58,09 | 0,68% | 1.192.505,00 |
| 06.03.2026 | 58,41 | 59,17 | 57,26 | 57,70 | -3,51% | 863.846,00 |
| 05.03.2026 | 59,53 | 61,17 | 57,88 | 59,80 | -0,30% | 908.054,00 |
| 04.03.2026 | 61,29 | 61,84 | 59,93 | 59,98 | -1,18% | 645.375,00 |
| 03.03.2026 | 58,80 | 61,34 | 58,56 | 60,70 | 0,24% | 1.374.514,00 |
| 02.03.2026 | 58,88 | 61,42 | 57,86 | 60,55 | 0,00% | 1.138.234,00 |
| 27.02.2026 | 61,60 | 61,66 | 59,35 | 60,55 | -3,15% | 1.115.673,00 |
| 26.02.2026 | 61,60 | 62,87 | 61,32 | 62,52 | 1,63% | 865.304,00 |
| 25.02.2026 | 62,08 | 62,08 | 60,87 | 61,52 | -0,42% | 542.910,00 |
| 24.02.2026 | 60,62 | 62,31 | 60,08 | 61,78 | 2,07% | 773.171,00 |
| 23.02.2026 | 63,82 | 64,04 | 59,27 | 60,53 | -5,45% | 722.419,00 |
| 20.02.2026 | 65,16 | 65,73 | 64,00 | 64,02 | -3,12% | 964.215,00 |
| 19.02.2026 | 65,35 | 66,25 | 64,48 | 66,08 | 0,76% | 728.500,00 |
| 18.02.2026 | 63,18 | 65,62 | 63,18 | 65,58 | 3,80% | 596.904,00 |
| 17.02.2026 | 62,24 | 63,35 | 61,60 | 63,18 | 2,56% | 511.387,00 |
| 13.02.2026 | 61,62 | 62,71 | 60,88 | 61,60 | -0,79% | 671.707,00 |
| 12.02.2026 | 66,18 | 66,89 | 61,63 | 62,09 | -4,29% | 961.594,00 |
| 11.02.2026 | 67,50 | 68,99 | 64,65 | 64,87 | -2,87% | 1.262.588,00 |
| 10.02.2026 | 65,52 | 66,99 | 65,49 | 66,79 | 1,95% | 1.388.513,00 |
| 09.02.2026 | 65,09 | 66,11 | 64,74 | 65,51 | 0,09% | 695.184,00 |
| 06.02.2026 | 62,62 | 65,62 | 62,62 | 65,45 | 4,60% | 607.537,00 |
| 05.02.2026 | 64,06 | 64,06 | 61,97 | 62,57 | -2,17% | 600.267,00 |
| 04.02.2026 | 64,07 | 65,24 | 62,99 | 63,96 | 0,79% | 612.534,00 |
| 03.02.2026 | 63,40 | 64,10 | 61,80 | 63,46 | 0,19% | 770.953,00 |
| 02.02.2026 | 63,43 | 64,52 | 63,13 | 63,34 | 0,33% | 726.674,00 |
| 30.01.2026 | 62,74 | 63,96 | 61,31 | 63,13 | 1,09% | 1.196.173,00 |
| 29.01.2026 | 61,48 | 62,49 | 61,18 | 62,45 | 1,98% | 649.197,00 |
| 28.01.2026 | 60,74 | 62,21 | 60,64 | 61,24 | 1,39% | 628.224,00 |
| 27.01.2026 | 61,58 | 61,93 | 60,17 | 60,40 | -1,90% | 278.405,00 |
| 26.01.2026 | 61,28 | 62,25 | 61,25 | 61,57 | 0,49% | 356.337,00 |
| 23.01.2026 | 61,21 | 61,37 | 60,60 | 61,27 | -0,37% | 338.969,00 |
| 22.01.2026 | 62,66 | 63,29 | 61,28 | 61,50 | -1,08% | 384.158,00 |
| 21.01.2026 | 61,97 | 62,33 | 60,89 | 62,17 | 1,24% | 429.329,00 |
| 20.01.2026 | 61,93 | 62,53 | 61,29 | 61,41 | -2,57% | 434.639,00 |
| 16.01.2026 | 63,53 | 63,74 | 62,60 | 63,03 | -0,83% | 647.346,00 |
| 15.01.2026 | 62,26 | 64,24 | 61,91 | 63,56 | 2,73% | 683.037,00 |
| 14.01.2026 | 62,38 | 62,56 | 60,85 | 61,87 | -0,82% | 832.602,00 |
| 13.01.2026 | 62,01 | 62,60 | 61,65 | 62,38 | 0,82% | 538.765,00 |
| 12.01.2026 | 62,42 | 63,62 | 61,33 | 61,87 | -1,25% | 494.860,00 |
| 09.01.2026 | 63,65 | 64,00 | 62,14 | 62,65 | -1,57% | 561.703,00 |
| 08.01.2026 | 61,23 | 64,69 | 61,23 | 63,65 | 3,88% | 668.444,00 |
| 07.01.2026 | 61,91 | 62,44 | 60,43 | 61,27 | -1,32% | 646.433,00 |
| 06.01.2026 | 61,87 | 62,37 | 61,58 | 62,09 | 0,36% | 364.136,00 |
| 05.01.2026 | 62,47 | 63,70 | 61,84 | 61,87 | -1,75% | 541.954,00 |
| 02.01.2026 | 61,95 | 63,20 | 61,00 | 62,97 | 1,65% | 618.889,00 |
| 31.12.2025 | 62,73 | 63,29 | 61,75 | 61,95 | -1,71% | 463.162,00 |
| 30.12.2025 | 62,52 | 63,29 | 62,49 | 63,03 | 0,43% | 618.049,00 |
| 29.12.2025 | 62,53 | 62,93 | 61,73 | 62,76 | 0,03% | 395.486,00 |
| 26.12.2025 | 62,20 | 63,05 | 61,86 | 62,74 | 1,11% | 416.043,00 |
| 24.12.2025 | 62,00 | 62,52 | 61,18 | 62,05 | -0,74% | 266.567,00 |
| 23.12.2025 | 63,39 | 63,39 | 62,35 | 62,51 | -1,68% | 381.730,00 |
| 22.12.2025 | 63,05 | 63,84 | 62,36 | 63,58 | 0,71% | 481.653,00 |
| 19.12.2025 | 62,69 | 63,58 | 62,69 | 63,13 | 0,67% | 1.354.087,00 |
| 18.12.2025 | 63,59 | 63,59 | 62,18 | 62,71 | -0,59% | 936.448,00 |
| 17.12.2025 | 62,60 | 64,25 | 62,32 | 63,08 | 0,65% | 1.211.187,00 |
| 16.12.2025 | 62,09 | 62,76 | 61,85 | 62,67 | 0,92% | 1.343.317,00 |
| 15.12.2025 | 61,05 | 62,15 | 60,65 | 62,10 | 1,85% | 625.844,00 |
| 12.12.2025 | 61,80 | 62,28 | 60,53 | 60,97 | -0,28% | 852.742,00 |
| 11.12.2025 | 57,83 | 61,26 | 57,51 | 61,14 | 6,44% | 828.688,00 |
| 10.12.2025 | 56,31 | 57,77 | 56,31 | 57,44 | 1,81% | 690.846,00 |
| 09.12.2025 | 56,25 | 56,80 | 56,12 | 56,42 | 0,37% | 324.086,00 |
| 08.12.2025 | 56,48 | 56,88 | 55,92 | 56,21 | -0,04% | 567.674,00 |
| 05.12.2025 | 56,22 | 56,99 | 56,00 | 56,23 | -0,18% | 382.963,00 |
| 04.12.2025 | 58,06 | 58,42 | 56,22 | 56,33 | -3,26% | 417.763,00 |
| 03.12.2025 | 59,38 | 59,93 | 57,93 | 58,23 | -1,66% | 667.386,00 |
| 02.12.2025 | 59,22 | 59,53 | 58,39 | 59,21 | 0,80% | 428.298,00 |
| 01.12.2025 | 58,27 | 59,00 | 58,02 | 58,74 | 0,29% | 696.531,00 |
| 28.11.2025 | 58,79 | 59,23 | 58,47 | 58,57 | -0,44% | 280.331,00 |
| 26.11.2025 | 57,61 | 59,05 | 57,61 | 58,83 | 1,47% | 762.535,00 |
| 25.11.2025 | 55,91 | 58,44 | 55,62 | 57,98 | 4,66% | 1.160.153,00 |
| 24.11.2025 | 55,55 | 56,05 | 54,84 | 55,40 | -0,70% | 1.063.744,00 |
| 21.11.2025 | 54,88 | 56,50 | 54,40 | 55,79 | 2,69% | 879.001,00 |
| 20.11.2025 | 55,55 | 56,07 | 54,07 | 54,33 | -0,69% | 647.947,00 |
| 19.11.2025 | 55,25 | 55,89 | 54,69 | 54,71 | -1,03% | 861.829,00 |
| 18.11.2025 | 53,66 | 55,63 | 53,03 | 55,28 | 2,39% | 1.090.991,00 |
| 17.11.2025 | 56,97 | 57,16 | 53,97 | 53,99 | -5,88% | 1.329.270,00 |
| 14.11.2025 | 58,19 | 58,59 | 56,90 | 57,36 | -2,70% | 1.038.869,00 |
| 13.11.2025 | 57,65 | 59,71 | 57,45 | 58,95 | 1,24% | 1.482.944,00 |
| 12.11.2025 | 58,90 | 59,43 | 57,70 | 58,23 | -0,83% | 7.950.310,00 |
| 11.11.2025 | 59,31 | 59,87 | 58,45 | 58,72 | -0,59% | 1.333.401,00 |
| 10.11.2025 | 58,37 | 60,16 | 58,32 | 59,07 | 2,14% | 1.642.560,00 |
| 07.11.2025 | 57,40 | 58,21 | 56,52 | 57,83 | 4,71% | 2.310.454,00 |
| 06.11.2025 | 54,83 | 55,66 | 54,28 | 55,23 | 1,47% | 639.433,00 |
| 05.11.2025 | 53,94 | 55,02 | 53,77 | 54,43 | 0,72% | 490.962,00 |
| 04.11.2025 | 54,17 | 54,32 | 53,35 | 54,04 | -0,06% | 671.513,00 |
| 03.11.2025 | 54,28 | 54,62 | 53,57 | 54,07 | 1,43% | 779.908,00 |