102,030$
-0,56%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 101,11 | 102,29 | 99,51 | 102,03 | -0,56% | 1.382.674,00 |
| 01.04.2026 | 102,47 | 103,79 | 101,00 | 102,60 | 1,03% | 1.648.310,00 |
| 31.03.2026 | 98,06 | 101,82 | 97,67 | 101,55 | 4,94% | 1.755.935,00 |
| 30.03.2026 | 97,07 | 98,27 | 96,14 | 96,77 | 0,19% | 1.418.405,00 |
| 27.03.2026 | 98,96 | 99,44 | 96,15 | 96,59 | -2,90% | 1.862.375,00 |
| 26.03.2026 | 100,86 | 101,43 | 99,07 | 99,47 | -2,38% | 1.298.069,00 |
| 25.03.2026 | 103,66 | 105,42 | 100,56 | 101,89 | -0,86% | 1.381.060,00 |
| 24.03.2026 | 100,37 | 103,21 | 100,09 | 102,77 | 1,63% | 1.076.870,00 |
| 23.03.2026 | 101,84 | 104,85 | 101,05 | 101,12 | 1,14% | 1.603.037,00 |
| 20.03.2026 | 102,64 | 103,00 | 99,18 | 99,98 | -3,08% | 2.186.423,00 |
| 19.03.2026 | 100,80 | 103,61 | 100,36 | 103,16 | 1,52% | 1.053.989,00 |
| 18.03.2026 | 102,73 | 104,94 | 101,35 | 101,62 | -1,65% | 961.864,00 |
| 17.03.2026 | 102,06 | 105,45 | 102,02 | 103,33 | 2,68% | 2.161.821,00 |
| 16.03.2026 | 101,25 | 103,00 | 100,19 | 100,63 | 0,20% | 1.949.627,00 |
| 13.03.2026 | 100,21 | 101,79 | 99,50 | 100,43 | 1,66% | 1.961.834,00 |
| 12.03.2026 | 98,00 | 99,68 | 96,37 | 98,79 | -1,28% | 2.594.036,00 |
| 11.03.2026 | 103,76 | 104,45 | 99,91 | 100,07 | -2,59% | 2.500.160,00 |
| 10.03.2026 | 101,74 | 104,60 | 101,50 | 102,73 | 1,15% | 1.879.506,00 |
| 09.03.2026 | 98,71 | 102,08 | 96,52 | 101,56 | -0,05% | 4.358.959,00 |
| 06.03.2026 | 102,87 | 103,40 | 101,00 | 101,61 | -3,57% | 2.199.185,00 |
| 05.03.2026 | 102,75 | 105,69 | 102,49 | 105,37 | 1,97% | 1.529.730,00 |
| 04.03.2026 | 103,11 | 104,51 | 102,01 | 103,33 | 1,03% | 2.817.664,00 |
| 03.03.2026 | 102,50 | 103,60 | 99,11 | 102,28 | -1,12% | 2.464.630,00 |
| 02.03.2026 | 103,07 | 105,24 | 100,95 | 103,44 | -4,39% | 3.283.407,00 |
| 27.02.2026 | 107,50 | 109,00 | 105,94 | 108,19 | -1,74% | 1.687.841,00 |
| 26.02.2026 | 108,25 | 111,80 | 107,87 | 110,11 | 2,48% | 1.758.457,00 |
| 25.02.2026 | 110,25 | 111,00 | 105,83 | 107,45 | -1,82% | 1.415.837,00 |
| 24.02.2026 | 107,25 | 110,90 | 107,25 | 109,44 | 2,04% | 1.497.701,00 |
| 23.02.2026 | 113,78 | 114,16 | 105,24 | 107,25 | -6,63% | 2.155.486,00 |
| 20.02.2026 | 114,96 | 115,78 | 112,89 | 114,87 | -0,42% | 1.358.801,00 |
| 19.02.2026 | 115,74 | 115,96 | 114,06 | 115,35 | -0,83% | 936.091,00 |
| 18.02.2026 | 114,31 | 118,79 | 114,31 | 116,31 | 1,67% | 1.604.522,00 |
| 17.02.2026 | 113,19 | 117,88 | 113,00 | 114,40 | 0,89% | 2.850.570,00 |
| 13.02.2026 | 104,16 | 115,06 | 104,06 | 113,39 | 5,14% | 3.477.937,00 |
| 12.02.2026 | 115,98 | 116,33 | 107,05 | 107,85 | -6,63% | 2.709.504,00 |
| 11.02.2026 | 117,25 | 118,39 | 114,87 | 115,51 | -1,16% | 1.697.021,00 |
| 10.02.2026 | 117,39 | 118,91 | 115,18 | 116,86 | -0,07% | 1.463.300,00 |
| 09.02.2026 | 117,90 | 119,19 | 116,61 | 116,94 | -0,86% | 2.126.709,00 |
| 06.02.2026 | 113,07 | 118,22 | 112,71 | 117,96 | 4,20% | 1.806.039,00 |
| 05.02.2026 | 113,51 | 114,46 | 111,13 | 113,20 | -0,88% | 1.506.707,00 |
| 04.02.2026 | 111,26 | 115,50 | 111,26 | 114,21 | 4,52% | 2.116.442,00 |
| 03.02.2026 | 108,66 | 110,29 | 107,80 | 109,27 | 0,08% | 1.181.088,00 |
| 02.02.2026 | 108,12 | 109,88 | 107,25 | 109,18 | 1,61% | 1.624.429,00 |
| 30.01.2026 | 108,85 | 109,75 | 106,58 | 107,45 | -1,34% | 1.238.564,00 |
| 29.01.2026 | 108,94 | 110,80 | 107,15 | 108,91 | -3,52% | 2.141.761,00 |
| 28.01.2026 | 113,87 | 116,07 | 112,76 | 112,88 | -0,78% | 1.252.714,00 |
| 27.01.2026 | 114,08 | 114,74 | 112,72 | 113,77 | -0,27% | 840.163,00 |
| 26.01.2026 | 113,26 | 116,00 | 113,26 | 114,08 | 0,47% | 1.129.075,00 |
| 23.01.2026 | 114,06 | 115,02 | 112,94 | 113,55 | -1,31% | 746.163,00 |
| 22.01.2026 | 115,73 | 117,00 | 114,35 | 115,06 | 0,81% | 837.857,00 |
| 21.01.2026 | 112,07 | 114,39 | 111,42 | 114,13 | 2,56% | 1.617.577,00 |
| 20.01.2026 | 112,37 | 114,00 | 110,74 | 111,28 | -2,67% | 1.075.620,00 |
| 16.01.2026 | 117,80 | 117,99 | 113,81 | 114,33 | -2,59% | 1.144.180,00 |
| 15.01.2026 | 116,88 | 118,22 | 116,21 | 117,37 | 0,42% | 879.202,00 |
| 14.01.2026 | 116,31 | 116,92 | 114,00 | 116,88 | 0,41% | 1.294.866,00 |
| 13.01.2026 | 117,04 | 117,84 | 115,68 | 116,40 | -0,38% | 821.730,00 |
| 12.01.2026 | 116,18 | 118,75 | 116,18 | 116,84 | -0,84% | 1.234.697,00 |
| 09.01.2026 | 118,81 | 119,60 | 116,43 | 117,83 | -0,37% | 1.495.046,00 |
| 08.01.2026 | 115,55 | 119,58 | 115,06 | 118,27 | 1,63% | 1.535.475,00 |
| 07.01.2026 | 120,12 | 120,47 | 116,21 | 116,37 | -3,45% | 1.274.541,00 |
| 06.01.2026 | 120,06 | 121,37 | 118,54 | 120,53 | 0,71% | 1.059.726,00 |
| 05.01.2026 | 121,72 | 123,54 | 119,56 | 119,68 | -2,36% | 1.110.466,00 |
| 02.01.2026 | 120,08 | 123,00 | 120,00 | 122,57 | 1,86% | 810.430,00 |
| 31.12.2025 | 120,40 | 121,32 | 119,95 | 120,33 | 0,00% | 1.949.357,00 |
| 30.12.2025 | 122,27 | 122,48 | 120,29 | 120,33 | -1,59% | 689.922,00 |
| 29.12.2025 | 123,60 | 123,96 | 121,26 | 122,27 | -1,68% | 1.017.246,00 |
| 26.12.2025 | 125,04 | 125,81 | 124,04 | 124,36 | -0,53% | 717.348,00 |
| 24.12.2025 | 124,12 | 125,93 | 124,12 | 125,02 | 0,05% | 614.989,00 |
| 23.12.2025 | 126,17 | 126,97 | 124,85 | 124,96 | -0,81% | 1.096.910,00 |
| 22.12.2025 | 128,10 | 128,74 | 125,80 | 125,98 | -1,53% | 1.567.577,00 |
| 19.12.2025 | 126,64 | 129,34 | 126,50 | 127,94 | 1,13% | 2.134.609,00 |
| 18.12.2025 | 126,99 | 128,48 | 125,61 | 126,51 | 0,85% | 1.371.038,00 |
| 17.12.2025 | 126,78 | 127,01 | 125,05 | 125,44 | -0,48% | 978.057,00 |
| 16.12.2025 | 126,25 | 127,41 | 125,53 | 126,04 | -0,17% | 1.310.201,00 |
| 15.12.2025 | 124,15 | 127,06 | 121,38 | 126,25 | 2,09% | 1.899.141,00 |
| 12.12.2025 | 125,70 | 126,71 | 122,85 | 123,66 | -0,95% | 1.020.331,00 |
| 11.12.2025 | 123,30 | 126,71 | 122,54 | 124,85 | 1,01% | 1.194.100,00 |
| 10.12.2025 | 123,97 | 124,56 | 122,84 | 123,60 | -0,50% | 1.122.237,00 |
| 09.12.2025 | 127,10 | 127,69 | 123,33 | 124,22 | -2,29% | 1.400.498,00 |
| 08.12.2025 | 127,29 | 132,79 | 126,35 | 127,13 | 1,29% | 1.816.503,00 |
| 05.12.2025 | 125,80 | 126,90 | 124,81 | 125,51 | -0,17% | 856.087,00 |
| 04.12.2025 | 129,78 | 129,78 | 123,34 | 125,72 | -4,42% | 2.609.901,00 |
| 03.12.2025 | 133,75 | 133,98 | 129,89 | 131,53 | -1,17% | 1.137.488,00 |
| 02.12.2025 | 133,22 | 133,73 | 130,82 | 133,09 | 0,24% | 1.215.081,00 |
| 01.12.2025 | 132,12 | 134,72 | 131,64 | 132,77 | 3,18% | 2.831.441,00 |
| 28.11.2025 | 129,61 | 130,00 | 128,35 | 128,68 | -0,60% | 861.160,00 |
| 26.11.2025 | 127,24 | 130,26 | 126,99 | 129,46 | 1,56% | 1.946.615,00 |
| 25.11.2025 | 123,24 | 129,71 | 122,00 | 127,47 | 3,43% | 3.599.378,00 |
| 24.11.2025 | 120,28 | 126,43 | 120,25 | 123,24 | 3,04% | 2.024.582,00 |
| 21.11.2025 | 117,33 | 120,71 | 114,96 | 119,60 | 2,10% | 1.757.090,00 |
| 20.11.2025 | 118,68 | 121,23 | 116,93 | 117,14 | -1,00% | 1.099.379,00 |
| 19.11.2025 | 120,04 | 120,45 | 117,69 | 118,32 | -1,64% | 939.339,00 |
| 18.11.2025 | 117,55 | 121,43 | 116,85 | 120,29 | 1,82% | 1.401.689,00 |
| 17.11.2025 | 119,85 | 121,49 | 116,72 | 118,14 | -2,15% | 1.164.558,00 |
| 14.11.2025 | 120,76 | 122,87 | 118,53 | 120,73 | -1,85% | 1.212.683,00 |
| 13.11.2025 | 124,57 | 126,03 | 122,86 | 123,01 | -1,61% | 1.045.248,00 |
| 12.11.2025 | 126,55 | 127,40 | 124,78 | 125,02 | -0,83% | 1.414.163,00 |
| 11.11.2025 | 127,41 | 130,82 | 125,21 | 126,07 | -2,18% | 1.566.597,00 |
| 10.11.2025 | 126,95 | 134,21 | 126,85 | 128,88 | 2,17% | 2.400.007,00 |
| 07.11.2025 | 120,11 | 126,87 | 119,60 | 126,14 | 2,94% | 3.206.058,00 |