78,020$
-2,23%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 80,05 | 80,14 | 77,88 | 78,00 | -2,26% | 133.220,00 |
| 14.10.2025 | 79,06 | 80,45 | 78,69 | 79,80 | -0,29% | 128.888,00 |
| 13.10.2025 | 80,58 | 81,71 | 79,97 | 80,03 | 0,90% | 66.780,00 |
| 10.10.2025 | 81,06 | 81,45 | 79,28 | 79,32 | -1,02% | 102.197,00 |
| 09.10.2025 | 81,81 | 81,87 | 79,98 | 80,14 | -1,00% | 96.107,00 |
| 08.10.2025 | 80,17 | 82,05 | 80,10 | 80,95 | 1,19% | 124.447,00 |
| 07.10.2025 | 82,61 | 83,15 | 79,98 | 80,00 | -3,67% | 111.449,00 |
| 06.10.2025 | 85,09 | 85,09 | 82,60 | 83,05 | -1,90% | 72.895,00 |
| 03.10.2025 | 85,88 | 85,88 | 84,66 | 84,66 | -0,65% | 62.162,00 |
| 02.10.2025 | 84,34 | 85,37 | 84,20 | 85,21 | 0,69% | 104.014,00 |
| 01.10.2025 | 83,34 | 84,81 | 83,34 | 84,63 | 0,82% | 115.425,00 |
| 30.09.2025 | 85,08 | 85,35 | 83,30 | 83,94 | -1,93% | 107.278,00 |
| 29.09.2025 | 84,86 | 85,65 | 84,24 | 85,59 | 0,71% | 61.331,00 |
| 26.09.2025 | 85,00 | 85,62 | 83,55 | 84,99 | 0,42% | 126.176,00 |
| 25.09.2025 | 84,09 | 85,43 | 83,79 | 84,64 | -0,11% | 122.809,00 |
| 24.09.2025 | 87,91 | 87,91 | 84,67 | 84,73 | -2,91% | 76.510,00 |
| 23.09.2025 | 87,34 | 88,88 | 87,25 | 87,27 | -0,77% | 93.651,00 |
| 22.09.2025 | 86,66 | 88,28 | 86,46 | 87,95 | 0,72% | 52.874,00 |
| 19.09.2025 | 87,90 | 88,80 | 86,97 | 87,32 | -1,09% | 81.755,00 |
| 18.09.2025 | 88,93 | 89,57 | 87,09 | 88,28 | 0,24% | 94.579,00 |
| 17.09.2025 | 89,31 | 89,62 | 87,48 | 88,07 | -0,66% | 132.504,00 |
| 16.09.2025 | 91,50 | 91,76 | 88,56 | 88,65 | -1,89% | 97.288,00 |
| 15.09.2025 | 87,82 | 91,29 | 87,82 | 90,36 | 1,45% | 77.994,00 |
| 12.09.2025 | 88,87 | 89,52 | 87,69 | 89,07 | 0,85% | 291.681,00 |
| 11.09.2025 | 89,38 | 89,38 | 87,81 | 88,32 | -0,27% | 218.216,00 |
| 10.09.2025 | 88,62 | 89,37 | 87,22 | 88,56 | 0,62% | 103.022,00 |
| 09.09.2025 | 88,13 | 90,02 | 87,57 | 88,01 | -1,65% | 108.866,00 |
| 08.09.2025 | 90,26 | 90,26 | 88,28 | 89,49 | 0,42% | 87.464,00 |
| 05.09.2025 | 87,91 | 90,27 | 87,91 | 89,12 | 1,46% | 126.888,00 |
| 04.09.2025 | 85,27 | 87,87 | 84,86 | 87,84 | 2,93% | 190.858,00 |
| 03.09.2025 | 86,77 | 89,25 | 85,14 | 85,34 | -3,24% | 203.458,00 |
| 02.09.2025 | 89,51 | 90,46 | 88,11 | 88,20 | -4,62% | 166.274,00 |
| 29.08.2025 | 91,21 | 92,73 | 91,21 | 92,47 | 0,65% | 125.375,00 |
| 28.08.2025 | 95,10 | 95,10 | 91,40 | 91,87 | -1,52% | 136.228,00 |
| 27.08.2025 | 95,01 | 95,01 | 92,96 | 93,29 | -0,87% | 83.936,00 |
| 26.08.2025 | 93,90 | 95,06 | 93,90 | 94,11 | 0,42% | 133.223,00 |
| 25.08.2025 | 93,60 | 94,10 | 92,47 | 93,72 | 1,60% | 85.539,00 |
| 22.08.2025 | 90,07 | 92,93 | 89,95 | 92,24 | 2,43% | 74.194,00 |
| 21.08.2025 | 89,24 | 90,79 | 89,24 | 90,05 | 0,04% | 69.878,00 |
| 20.08.2025 | 91,06 | 91,58 | 89,32 | 90,01 | -1,53% | 143.179,00 |
| 19.08.2025 | 86,70 | 92,54 | 86,70 | 91,41 | 3,63% | 174.581,00 |
| 18.08.2025 | 89,02 | 91,04 | 87,92 | 88,21 | 0,07% | 95.257,00 |
| 15.08.2025 | 88,12 | 89,16 | 87,45 | 88,15 | -0,10% | 172.692,00 |
| 14.08.2025 | 88,29 | 89,02 | 87,93 | 88,24 | -0,32% | 161.842,00 |
| 13.08.2025 | 87,26 | 89,35 | 87,26 | 88,52 | 1,89% | 116.806,00 |
| 12.08.2025 | 84,55 | 87,60 | 84,55 | 86,88 | 4,06% | 285.509,00 |
| 11.08.2025 | 79,75 | 83,75 | 79,75 | 83,49 | 5,95% | 181.190,00 |
| 08.08.2025 | 77,14 | 80,70 | 76,77 | 78,81 | 1,20% | 325.102,00 |
| 07.08.2025 | 84,69 | 84,69 | 69,81 | 77,87 | -14,35% | 526.784,00 |
| 06.08.2025 | 89,26 | 91,75 | 88,83 | 90,92 | 2,84% | 173.913,00 |
| 05.08.2025 | 92,05 | 92,64 | 86,87 | 88,41 | -6,35% | 132.913,00 |
| 04.08.2025 | 95,56 | 95,56 | 93,76 | 94,40 | -0,62% | 56.013,00 |
| 01.08.2025 | 95,37 | 96,02 | 93,44 | 94,99 | -1,38% | 67.308,00 |
| 31.07.2025 | 97,30 | 98,08 | 96,22 | 96,32 | -1,34% | 45.334,00 |
| 30.07.2025 | 98,32 | 98,55 | 96,94 | 97,62 | -0,25% | 62.720,00 |
| 29.07.2025 | 100,51 | 100,51 | 97,65 | 97,86 | -0,89% | 52.037,00 |
| 28.07.2025 | 98,39 | 99,07 | 97,27 | 98,74 | 0,99% | 39.702,00 |
| 25.07.2025 | 97,84 | 97,94 | 96,53 | 97,77 | 0,23% | 43.961,00 |
| 24.07.2025 | 99,05 | 99,85 | 96,57 | 97,55 | -1,94% | 41.397,00 |
| 23.07.2025 | 98,42 | 99,70 | 98,20 | 99,48 | 1,63% | 51.577,00 |
| 22.07.2025 | 98,67 | 98,67 | 96,44 | 97,88 | 0,57% | 69.164,00 |
| 21.07.2025 | 96,86 | 98,37 | 96,78 | 97,33 | -0,27% | 40.636,00 |
| 18.07.2025 | 98,43 | 98,55 | 96,90 | 97,59 | -0,60% | 34.707,00 |
| 17.07.2025 | 98,39 | 98,86 | 97,08 | 98,18 | 0,20% | 61.192,00 |
| 16.07.2025 | 97,99 | 99,64 | 97,68 | 97,98 | 1,30% | 68.747,00 |
| 15.07.2025 | 98,04 | 98,23 | 96,64 | 96,72 | -1,16% | 39.233,00 |
| 14.07.2025 | 97,17 | 98,13 | 96,77 | 97,86 | 0,32% | 25.084,00 |
| 11.07.2025 | 100,98 | 100,98 | 97,53 | 97,55 | -3,40% | 39.033,00 |
| 10.07.2025 | 100,23 | 101,63 | 99,30 | 100,98 | -0,13% | 64.546,00 |
| 09.07.2025 | 100,55 | 101,33 | 99,94 | 101,11 | 1,14% | 49.461,00 |
| 08.07.2025 | 99,81 | 100,77 | 99,05 | 99,97 | 1,18% | 57.140,00 |
| 07.07.2025 | 98,58 | 100,44 | 98,09 | 98,80 | -0,78% | 81.287,00 |
| 03.07.2025 | 99,39 | 100,04 | 98,64 | 99,58 | 0,42% | 35.664,00 |
| 02.07.2025 | 96,36 | 99,19 | 95,89 | 99,16 | 3,27% | 99.129,00 |
| 01.07.2025 | 95,84 | 96,89 | 95,17 | 96,02 | -0,25% | 88.691,00 |
| 30.06.2025 | 96,55 | 96,70 | 95,55 | 96,26 | 0,46% | 58.054,00 |
| 27.06.2025 | 95,80 | 96,08 | 94,60 | 95,82 | 0,19% | 80.162,00 |
| 26.06.2025 | 94,80 | 95,89 | 94,05 | 95,64 | 1,18% | 101.419,00 |
| 25.06.2025 | 91,91 | 95,66 | 91,90 | 94,52 | 10,14% | 149.546,00 |
| 24.06.2025 | 83,83 | 86,03 | 83,82 | 85,82 | 3,83% | 95.880,00 |
| 23.06.2025 | 84,49 | 84,49 | 81,23 | 82,66 | -3,08% | 101.142,00 |
| 20.06.2025 | 85,01 | 85,95 | 83,43 | 85,28 | -0,98% | 172.913,00 |
| 18.06.2025 | 85,18 | 86,70 | 84,05 | 86,12 | -0,16% | 115.787,00 |
| 17.06.2025 | 85,20 | 86,75 | 83,59 | 86,26 | 2,40% | 104.973,00 |
| 16.06.2025 | 83,62 | 85,05 | 83,45 | 84,24 | 2,52% | 62.269,00 |
| 13.06.2025 | 83,67 | 84,33 | 81,86 | 82,17 | -4,98% | 83.210,00 |
| 12.06.2025 | 86,50 | 86,95 | 85,58 | 86,48 | -0,75% | 72.713,00 |
| 11.06.2025 | 89,21 | 91,18 | 86,75 | 87,13 | -4,12% | 75.779,00 |
| 10.06.2025 | 87,01 | 91,43 | 87,01 | 90,87 | 2,76% | 120.038,00 |
| 09.06.2025 | 89,03 | 89,03 | 87,22 | 88,43 | 1,60% | 43.910,00 |
| 06.06.2025 | 85,34 | 87,24 | 84,71 | 87,04 | 1,45% | 65.790,00 |
| 05.06.2025 | 86,11 | 86,34 | 84,65 | 85,80 | -0,91% | 124.953,00 |
| 04.06.2025 | 85,91 | 86,67 | 84,82 | 86,59 | 1,93% | 76.659,00 |
| 03.06.2025 | 84,54 | 85,42 | 84,40 | 84,95 | -0,36% | 122.678,00 |
| 02.06.2025 | 87,60 | 88,00 | 84,65 | 85,26 | -5,41% | 89.482,00 |
| 30.05.2025 | 90,91 | 91,76 | 89,48 | 90,14 | -0,92% | 76.214,00 |
| 29.05.2025 | 92,02 | 92,27 | 90,63 | 90,98 | -0,87% | 95.617,00 |
| 28.05.2025 | 92,03 | 92,67 | 91,29 | 91,78 | 0,27% | 108.308,00 |
| 27.05.2025 | 90,42 | 92,03 | 90,42 | 91,53 | 6,41% | 144.900,00 |
| 23.05.2025 | 80,92 | 86,43 | 80,33 | 86,02 | 4,85% | 109.186,00 |