113,400$
5,15%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.673.959,00 |
| 11.02.2026 | 117,25 | 118,39 | 114,87 | 115,51 | -1,16% | 1.694.384,00 |
| 10.02.2026 | 117,39 | 118,91 | 115,18 | 116,86 | -0,07% | 1.461.998,00 |
| 09.02.2026 | 117,90 | 119,19 | 116,61 | 116,94 | -0,86% | 2.126.614,00 |
| 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% | 1.505.722,00 |
| 04.02.2026 | 111,51 | 115,50 | 111,46 | 114,20 | 4,51% | 2.098.425,00 |
| 03.02.2026 | 108,66 | 110,29 | 107,80 | 109,27 | 0,08% | 1.180.572,00 |
| 02.02.2026 | 108,12 | 109,88 | 107,25 | 109,18 | 1,61% | 1.613.093,00 |
| 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% | 2.135.216,00 |
| 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% | 830.479,00 |
| 26.01.2026 | 113,26 | 115,65 | 113,26 | 114,08 | 0,47% | 1.003.894,00 |
| 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% | 837.350,00 |
| 21.01.2026 | 112,07 | 114,39 | 111,42 | 114,13 | 2,56% | 1.617.246,00 |
| 20.01.2026 | 112,37 | 114,00 | 110,74 | 111,28 | -2,67% | 1.001.169,00 |
| 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% | 877.886,00 |
| 14.01.2026 | 116,31 | 116,92 | 114,00 | 116,88 | 0,41% | 1.293.460,00 |
| 13.01.2026 | 117,04 | 117,84 | 115,68 | 116,40 | -0,38% | 820.081,00 |
| 12.01.2026 | 116,18 | 118,75 | 116,18 | 116,84 | -0,84% | 1.234.444,00 |
| 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% | 1.419.712,00 |
| 07.01.2026 | 120,12 | 120,47 | 116,21 | 116,37 | -3,45% | 1.273.124,00 |
| 06.01.2026 | 120,06 | 121,37 | 118,54 | 120,53 | 0,74% | 1.034.789,00 |
| 05.01.2026 | 121,72 | 123,54 | 119,56 | 119,65 | -2,38% | 1.082.685,00 |
| 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% | 683.060,00 |
| 29.12.2025 | 123,60 | 123,96 | 121,26 | 122,27 | -1,68% | 1.009.001,00 |
| 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% | 1.032.911,00 |
| 22.12.2025 | 128,10 | 128,74 | 125,80 | 125,98 | -1,53% | 1.554.018,00 |
| 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% | 1.344.954,00 |
| 17.12.2025 | 126,78 | 127,01 | 125,05 | 125,44 | -0,48% | 967.479,00 |
| 16.12.2025 | 126,25 | 127,41 | 125,53 | 126,04 | -0,17% | 1.309.206,00 |
| 15.12.2025 | 124,15 | 127,06 | 121,38 | 126,25 | 2,09% | 1.898.408,00 |
| 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% | 1.178.668,00 |
| 10.12.2025 | 123,97 | 124,56 | 122,84 | 123,60 | -0,50% | 1.045.931,00 |
| 09.12.2025 | 127,10 | 127,69 | 123,33 | 124,22 | -2,29% | 1.319.635,00 |
| 08.12.2025 | 127,29 | 132,79 | 126,35 | 127,13 | 1,29% | 1.813.203,00 |
| 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% | 2.586.879,00 |
| 03.12.2025 | 133,75 | 133,98 | 129,89 | 131,53 | -1,17% | 1.118.664,00 |
| 02.12.2025 | 133,22 | 133,73 | 130,82 | 133,09 | 0,21% | 1.210.302,00 |
| 01.12.2025 | 132,12 | 134,72 | 131,64 | 132,81 | 3,21% | 2.612.664,00 |
| 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% | 2.020.878,00 |
| 21.11.2025 | 117,33 | 120,71 | 114,96 | 119,60 | 2,07% | 1.757.090,00 |
| 20.11.2025 | 118,68 | 121,23 | 116,93 | 117,17 | -0,97% | 1.081.720,00 |
| 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% | 1.401.316,00 |
| 17.11.2025 | 119,85 | 121,49 | 116,72 | 118,14 | -2,15% | 1.162.765,00 |
| 14.11.2025 | 120,76 | 122,87 | 118,53 | 120,73 | -1,84% | 1.212.683,00 |
| 13.11.2025 | 124,57 | 126,03 | 122,86 | 122,99 | -1,62% | 1.045.128,00 |
| 12.11.2025 | 126,55 | 127,40 | 124,78 | 125,02 | -0,83% | 1.408.475,00 |
| 11.11.2025 | 127,41 | 130,82 | 125,21 | 126,07 | -2,21% | 1.565.163,00 |
| 10.11.2025 | 126,95 | 134,21 | 126,85 | 128,92 | 2,20% | 2.395.547,00 |
| 07.11.2025 | 120,11 | 126,87 | 119,60 | 126,14 | 2,94% | 3.206.058,00 |
| 06.11.2025 | 125,63 | 127,70 | 122,00 | 122,54 | -2,12% | 2.872.517,00 |
| 05.11.2025 | 121,67 | 126,63 | 121,21 | 125,19 | 3,17% | 1.774.510,00 |
| 04.11.2025 | 123,10 | 123,57 | 120,21 | 121,34 | -3,49% | 1.367.052,00 |
| 03.11.2025 | 121,09 | 126,29 | 120,25 | 125,73 | 5,66% | 2.167.953,00 |
| 31.10.2025 | 119,28 | 120,05 | 117,80 | 118,99 | -0,65% | 1.703.192,00 |
| 30.10.2025 | 119,04 | 121,95 | 119,04 | 119,77 | -0,91% | 1.110.379,00 |
| 29.10.2025 | 120,21 | 122,02 | 119,22 | 120,87 | 0,02% | 1.231.491,00 |
| 28.10.2025 | 124,44 | 124,98 | 120,65 | 120,85 | -3,66% | 1.462.784,00 |
| 27.10.2025 | 126,96 | 128,44 | 124,91 | 125,44 | -0,10% | 905.650,00 |
| 24.10.2025 | 125,59 | 127,13 | 125,00 | 125,57 | 0,14% | 1.213.576,00 |
| 23.10.2025 | 124,00 | 126,87 | 123,24 | 125,40 | 5,03% | 2.113.965,00 |
| 22.10.2025 | 121,26 | 121,49 | 118,79 | 119,39 | -1,44% | 1.093.708,00 |
| 21.10.2025 | 121,13 | 121,72 | 119,75 | 121,13 | -0,66% | 832.476,00 |
| 20.10.2025 | 120,38 | 122,75 | 120,03 | 121,94 | 3,51% | 2.060.200,00 |
| 17.10.2025 | 115,72 | 119,39 | 115,55 | 117,81 | 1,63% | 1.745.732,00 |
| 16.10.2025 | 118,23 | 119,16 | 115,25 | 115,92 | -1,82% | 1.006.096,00 |
| 15.10.2025 | 116,92 | 119,51 | 116,50 | 118,07 | 1,69% | 1.395.177,00 |
| 14.10.2025 | 112,00 | 117,50 | 111,97 | 116,11 | 3,19% | 1.332.407,00 |
| 13.10.2025 | 119,16 | 119,61 | 112,13 | 112,52 | -6,15% | 3.076.233,00 |
| 10.10.2025 | 123,35 | 124,57 | 118,07 | 119,89 | -2,96% | 2.184.270,00 |
| 09.10.2025 | 121,82 | 124,27 | 120,76 | 123,55 | 1,63% | 1.547.248,00 |
| 08.10.2025 | 122,18 | 125,14 | 119,86 | 121,57 | -1,09% | 2.293.890,00 |
| 07.10.2025 | 124,57 | 125,49 | 122,30 | 122,91 | -1,35% | 1.440.506,00 |
| 06.10.2025 | 124,60 | 126,35 | 122,82 | 124,59 | 0,76% | 1.767.896,00 |
| 03.10.2025 | 132,87 | 132,87 | 123,12 | 123,65 | -7,27% | 323.544,00 |
| 02.10.2025 | 132,03 | 134,23 | 131,40 | 133,34 | 0,99% | 1.284.717,00 |
| 01.10.2025 | 128,37 | 132,27 | 127,94 | 132,03 | 2,93% | 1.532.116,00 |
| 30.09.2025 | 131,72 | 132,60 | 127,81 | 128,27 | -3,14% | 1.510.147,00 |
| 29.09.2025 | 130,17 | 134,07 | 129,05 | 132,43 | 2,68% | 2.009.561,00 |
| 26.09.2025 | 125,66 | 129,34 | 125,66 | 128,97 | 2,49% | 1.329.032,00 |
| 25.09.2025 | 125,49 | 126,22 | 124,40 | 125,84 | -0,06% | 1.142.979,00 |
| 24.09.2025 | 127,18 | 127,63 | 125,51 | 125,92 | -1,25% | 1.117.569,00 |
| 23.09.2025 | 126,11 | 129,52 | 126,11 | 127,51 | 1,16% | 990.286,00 |