54,710$
0,59%
Echtzeit-Aktienkurs Red Rock Resorts
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 54,75 | 55,12 | 54,59 | 54,72 | 0,61% | 428.866,00 |
| 02.07.2025 | 53,65 | 54,49 | 53,08 | 54,39 | 1,66% | 1.904.441,00 |
| 01.07.2025 | 52,04 | 54,13 | 52,04 | 53,50 | 2,79% | 1.049.983,00 |
| 30.06.2025 | 52,36 | 52,36 | 51,40 | 52,05 | 0,39% | 454.153,00 |
| 27.06.2025 | 51,22 | 52,03 | 50,98 | 51,85 | 1,29% | 932.097,00 |
| 26.06.2025 | 50,93 | 51,96 | 50,85 | 51,19 | -0,70% | 495.133,00 |
| 25.06.2025 | 51,66 | 52,17 | 51,33 | 51,55 | -0,71% | 437.258,00 |
| 24.06.2025 | 51,28 | 52,29 | 50,95 | 51,92 | 1,94% | 600.507,00 |
| 23.06.2025 | 50,49 | 50,95 | 49,47 | 50,93 | 1,39% | 641.499,00 |
| 20.06.2025 | 51,02 | 51,41 | 50,02 | 50,23 | -1,02% | 838.513,00 |
| 18.06.2025 | 50,11 | 51,32 | 49,99 | 50,75 | 0,48% | 472.151,00 |
| 17.06.2025 | 49,58 | 50,81 | 49,48 | 50,51 | 1,16% | 1.030.359,00 |
| 16.06.2025 | 48,26 | 50,13 | 48,09 | 49,93 | 4,61% | 664.453,00 |
| 13.06.2025 | 48,11 | 48,76 | 47,57 | 47,73 | -2,17% | 585.985,00 |
| 12.06.2025 | 48,22 | 49,09 | 47,83 | 48,79 | 0,16% | 458.756,00 |
| 11.06.2025 | 49,09 | 49,60 | 48,50 | 48,71 | -0,63% | 644.942,00 |
| 10.06.2025 | 49,31 | 49,79 | 48,45 | 49,02 | -0,18% | 609.684,00 |
| 09.06.2025 | 50,17 | 50,28 | 49,00 | 49,11 | -1,86% | 607.646,00 |
| 06.06.2025 | 49,99 | 50,47 | 49,44 | 50,04 | 1,23% | 393.580,00 |
| 05.06.2025 | 49,19 | 49,79 | 49,02 | 49,43 | 0,20% | 362.582,00 |
| 04.06.2025 | 48,99 | 49,95 | 48,70 | 49,33 | 0,49% | 619.755,00 |
| 03.06.2025 | 49,21 | 49,36 | 48,46 | 49,09 | -0,57% | 593.016,00 |
| 02.06.2025 | 49,07 | 49,80 | 48,51 | 49,37 | 2,70% | 1.029.482,00 |
| 30.05.2025 | 48,47 | 49,08 | 47,88 | 48,07 | -1,56% | 610.232,00 |
| 29.05.2025 | 49,62 | 49,63 | 48,50 | 48,83 | -1,43% | 647.564,00 |
| 28.05.2025 | 49,78 | 50,01 | 48,91 | 49,54 | -0,62% | 953.803,00 |
| 27.05.2025 | 47,88 | 50,46 | 47,53 | 49,85 | 6,06% | 1.151.563,00 |
| 23.05.2025 | 46,17 | 47,12 | 46,17 | 47,00 | -0,40% | 726.364,00 |
| 22.05.2025 | 44,55 | 47,30 | 44,48 | 47,19 | 5,78% | 1.427.466,00 |
| 21.05.2025 | 45,33 | 45,95 | 44,46 | 44,61 | -2,49% | 1.152.047,00 |
| 20.05.2025 | 46,17 | 46,44 | 45,20 | 45,75 | -1,55% | 561.225,00 |
| 19.05.2025 | 46,41 | 47,00 | 46,21 | 46,47 | -1,34% | 688.938,00 |
| 16.05.2025 | 47,15 | 47,23 | 46,65 | 47,10 | -0,11% | 486.947,00 |
| 15.05.2025 | 46,99 | 47,30 | 46,73 | 47,15 | -0,11% | 770.269,00 |
| 14.05.2025 | 46,81 | 47,78 | 46,72 | 47,20 | -1,65% | 596.663,00 |
| 13.05.2025 | 47,07 | 48,43 | 46,90 | 47,99 | 2,28% | 1.024.407,00 |
| 12.05.2025 | 46,72 | 47,56 | 46,41 | 46,92 | 5,68% | 840.355,00 |
| 09.05.2025 | 44,23 | 44,63 | 44,03 | 44,40 | 0,54% | 441.060,00 |
| 08.05.2025 | 44,08 | 44,91 | 43,76 | 44,16 | 0,39% | 505.461,00 |
| 07.05.2025 | 43,59 | 44,26 | 43,16 | 43,99 | 1,52% | 412.632,00 |
| 06.05.2025 | 43,28 | 43,76 | 43,18 | 43,33 | -0,80% | 400.382,00 |
| 05.05.2025 | 43,20 | 44,75 | 43,20 | 43,68 | -0,30% | 598.932,00 |
| 02.05.2025 | 43,07 | 44,24 | 42,25 | 43,81 | 3,64% | 783.333,00 |
| 01.05.2025 | 42,73 | 43,67 | 41,90 | 42,27 | -0,94% | 1.521.727,00 |
| 30.04.2025 | 42,79 | 42,80 | 41,84 | 42,67 | -2,11% | 724.589,00 |
| 29.04.2025 | 42,62 | 43,73 | 42,46 | 43,59 | 1,70% | 638.923,00 |
| 28.04.2025 | 42,55 | 43,17 | 42,34 | 42,86 | 0,61% | 394.898,00 |
| 25.04.2025 | 41,89 | 42,73 | 41,56 | 42,60 | 1,84% | 567.304,00 |
| 24.04.2025 | 41,88 | 42,15 | 41,34 | 41,83 | -0,02% | 651.224,00 |
| 23.04.2025 | 42,54 | 43,77 | 41,71 | 41,84 | 0,94% | 714.652,00 |
| 22.04.2025 | 40,56 | 41,54 | 40,16 | 41,45 | 3,52% | 587.717,00 |
| 21.04.2025 | 40,51 | 40,74 | 39,45 | 40,04 | -1,62% | 607.216,00 |
| 17.04.2025 | 40,36 | 41,32 | 40,36 | 40,70 | -0,15% | 448.464,00 |
| 16.04.2025 | 41,02 | 41,24 | 40,18 | 40,76 | -1,12% | 417.351,00 |
| 15.04.2025 | 41,10 | 41,84 | 40,77 | 41,22 | 0,34% | 388.261,00 |
| 14.04.2025 | 40,91 | 41,26 | 39,82 | 41,08 | 1,46% | 664.115,00 |
| 11.04.2025 | 40,17 | 40,94 | 39,33 | 40,49 | 0,32% | 597.962,00 |
| 10.04.2025 | 41,03 | 41,59 | 39,15 | 40,36 | -4,83% | 592.043,00 |
| 09.04.2025 | 37,05 | 43,25 | 36,86 | 42,41 | 12,79% | 994.602,00 |
| 08.04.2025 | 39,77 | 40,26 | 37,08 | 37,60 | -2,26% | 875.706,00 |
| 07.04.2025 | 36,51 | 39,53 | 35,09 | 38,47 | 2,26% | 2.126.165,00 |
| 04.04.2025 | 37,09 | 38,50 | 36,02 | 37,62 | -3,51% | 1.640.264,00 |
| 03.04.2025 | 41,16 | 41,16 | 38,92 | 38,99 | -9,47% | 908.403,00 |
| 02.04.2025 | 41,65 | 43,22 | 41,45 | 43,07 | 2,26% | 686.924,00 |
| 01.04.2025 | 43,14 | 43,27 | 41,86 | 42,12 | -2,88% | 562.472,00 |
| 31.03.2025 | 42,47 | 43,66 | 41,46 | 43,37 | 0,58% | 698.924,00 |
| 28.03.2025 | 44,27 | 44,42 | 42,85 | 43,12 | -2,95% | 590.449,00 |
| 27.03.2025 | 44,38 | 44,65 | 43,70 | 44,43 | -0,40% | 408.745,00 |
| 26.03.2025 | 44,83 | 44,94 | 44,31 | 44,61 | -0,07% | 485.210,00 |
| 25.03.2025 | 45,36 | 45,70 | 44,36 | 44,64 | -1,09% | 520.688,00 |
| 24.03.2025 | 44,79 | 45,57 | 44,79 | 45,13 | 1,99% | 378.749,00 |
| 21.03.2025 | 44,46 | 44,50 | 42,92 | 44,25 | -1,51% | 693.404,00 |
| 20.03.2025 | 44,86 | 45,62 | 44,86 | 44,93 | -0,88% | 424.488,00 |
| 19.03.2025 | 44,59 | 45,68 | 44,59 | 45,33 | 1,66% | 345.334,00 |
| 18.03.2025 | 45,03 | 45,72 | 44,50 | 44,59 | -1,85% | 323.964,00 |
| 17.03.2025 | 44,79 | 45,89 | 44,59 | 45,43 | 0,87% | 510.282,00 |
| 14.03.2025 | 43,29 | 45,13 | 42,98 | 45,04 | 5,50% | 698.471,00 |
| 13.03.2025 | 44,03 | 44,55 | 42,65 | 42,69 | -3,29% | 550.620,00 |
| 12.03.2025 | 43,93 | 44,37 | 42,85 | 44,14 | 2,34% | 829.727,00 |
| 11.03.2025 | 44,47 | 44,47 | 42,33 | 43,13 | -2,99% | 870.562,00 |
| 10.03.2025 | 46,00 | 46,37 | 44,44 | 44,46 | -5,42% | 994.804,00 |
| 07.03.2025 | 46,91 | 47,24 | 45,28 | 47,01 | -0,09% | 984.480,00 |
| 06.03.2025 | 47,61 | 47,90 | 46,85 | 47,05 | -1,75% | 395.936,00 |
| 05.03.2025 | 48,20 | 49,13 | 47,61 | 47,89 | -0,33% | 530.545,00 |
| 04.03.2025 | 48,57 | 48,89 | 46,92 | 48,05 | -2,12% | 683.661,00 |
| 03.03.2025 | 50,23 | 50,60 | 48,81 | 49,09 | -1,76% | 491.012,00 |
| 28.02.2025 | 49,71 | 50,25 | 49,42 | 49,97 | 0,62% | 469.560,00 |
| 27.02.2025 | 50,00 | 50,45 | 49,56 | 49,66 | -1,00% | 369.062,00 |
| 26.02.2025 | 50,82 | 51,31 | 50,06 | 50,16 | -0,63% | 478.143,00 |
| 25.02.2025 | 51,00 | 51,22 | 50,29 | 50,48 | -1,17% | 493.388,00 |
| 24.02.2025 | 51,48 | 52,97 | 50,89 | 51,08 | -0,62% | 531.174,00 |
| 21.02.2025 | 53,10 | 53,10 | 50,56 | 51,40 | -2,63% | 520.293,00 |
| 20.02.2025 | 52,58 | 53,07 | 52,23 | 52,79 | -0,21% | 332.791,00 |
| 19.02.2025 | 52,52 | 53,21 | 51,60 | 52,90 | -0,02% | 382.358,00 |
| 18.02.2025 | 52,83 | 53,26 | 52,28 | 52,91 | 0,23% | 467.058,00 |
| 14.02.2025 | 52,12 | 53,40 | 51,99 | 52,79 | 1,32% | 620.794,00 |
| 13.02.2025 | 52,24 | 52,68 | 51,58 | 52,10 | 1,03% | 1.127.236,00 |
| 12.02.2025 | 53,11 | 53,97 | 51,31 | 51,57 | 1,28% | 1.216.811,00 |
| 11.02.2025 | 49,68 | 51,08 | 49,68 | 50,92 | 1,01% | 1.089.194,00 |
| 10.02.2025 | 49,68 | 51,01 | 49,21 | 50,41 | 2,36% | 817.023,00 |