86,220$
-2,24%
Echtzeit-Aktienkurs Light & Wonder Inc.
Bid:
Ask:
Aktienkurse zur Light & Wonder Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 86,77 | 89,25 | 86,22 | 86,22 | -2,24% | 100.078,00 |
| 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 |
| 22.05.2025 | 82,73 | 82,73 | 80,44 | 82,04 | -0,55% | 94.003,00 |
| 21.05.2025 | 83,50 | 85,04 | 82,44 | 82,49 | -0,13% | 127.316,00 |
| 20.05.2025 | 83,87 | 83,87 | 81,41 | 82,60 | -0,34% | 124.548,00 |
| 19.05.2025 | 82,89 | 83,63 | 82,22 | 82,88 | -2,03% | 92.666,00 |
| 16.05.2025 | 84,06 | 84,60 | 82,85 | 84,60 | 1,15% | 42.417,00 |
| 15.05.2025 | 83,80 | 84,76 | 83,36 | 83,64 | -0,63% | 134.435,00 |
| 14.05.2025 | 88,72 | 88,90 | 84,08 | 84,17 | -5,03% | 134.886,00 |
| 13.05.2025 | 86,52 | 88,95 | 86,49 | 88,63 | 2,81% | 144.787,00 |
| 12.05.2025 | 84,62 | 87,10 | 84,59 | 86,21 | 5,78% | 186.013,00 |
| 09.05.2025 | 80,28 | 82,15 | 79,07 | 81,50 | 1,19% | 198.168,00 |
| 08.05.2025 | 86,41 | 86,41 | 79,76 | 80,54 | -14,01% | 302.486,00 |
| 07.05.2025 | 93,81 | 95,13 | 93,03 | 93,66 | -0,18% | 107.139,00 |
| 06.05.2025 | 92,40 | 94,09 | 92,21 | 93,83 | 0,42% | 85.186,00 |
| 05.05.2025 | 90,71 | 94,77 | 90,13 | 93,44 | 1,92% | 86.080,00 |
| 02.05.2025 | 88,41 | 92,01 | 88,41 | 91,68 | 4,04% | 65.256,00 |
| 01.05.2025 | 85,97 | 88,45 | 85,92 | 88,12 | 3,28% | 110.993,00 |
| 30.04.2025 | 83,52 | 85,62 | 82,75 | 85,32 | 0,21% | 155.943,00 |
| 29.04.2025 | 84,75 | 85,73 | 84,19 | 85,14 | 0,50% | 70.462,00 |
| 28.04.2025 | 84,14 | 85,65 | 83,93 | 84,72 | 0,38% | 54.168,00 |
| 25.04.2025 | 83,90 | 84,51 | 82,91 | 84,40 | 0,94% | 60.038,00 |
| 24.04.2025 | 81,28 | 83,96 | 81,24 | 83,61 | 1,42% | 75.977,00 |
| 23.04.2025 | 83,55 | 86,60 | 81,99 | 82,44 | 2,58% | 104.545,00 |
| 22.04.2025 | 78,42 | 80,40 | 76,86 | 80,37 | 3,08% | 120.726,00 |
| 21.04.2025 | 79,12 | 79,50 | 76,61 | 77,96 | -2,56% | 66.075,00 |
| 17.04.2025 | 78,30 | 81,41 | 78,30 | 80,01 | 2,12% | 132.833,00 |
| 16.04.2025 | 79,73 | 80,81 | 77,11 | 78,35 | -2,51% | 108.652,00 |
| 15.04.2025 | 79,31 | 81,51 | 79,31 | 80,37 | 2,04% | 141.859,00 |
| 14.04.2025 | 79,29 | 81,13 | 77,72 | 78,76 | 0,95% | 93.485,00 |
| 11.04.2025 | 77,58 | 79,18 | 76,94 | 78,02 | 0,00% | 204.517,00 |
| 10.04.2025 | 81,39 | 81,56 | 76,26 | 78,02 | -6,85% | 162.397,00 |