80,190$
1,79%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 80,48 | 81,08 | 79,80 | 80,19 | 1,79% | 347.323,00 |
| 18.09.2024 | 79,99 | 80,04 | 78,35 | 78,78 | -1,53% | 1.994.792,00 |
| 17.09.2024 | 79,68 | 81,02 | 79,59 | 80,00 | 1,33% | 2.463.909,00 |
| 16.09.2024 | 78,65 | 79,56 | 78,30 | 78,95 | 0,62% | 1.447.900,00 |
| 13.09.2024 | 76,79 | 79,34 | 76,55 | 78,46 | 2,86% | 2.235.275,00 |
| 12.09.2024 | 76,21 | 76,52 | 74,90 | 76,28 | 0,67% | 1.240.736,00 |
| 11.09.2024 | 75,35 | 75,92 | 74,46 | 75,77 | 0,56% | 1.170.362,00 |
| 10.09.2024 | 77,03 | 77,09 | 74,81 | 75,35 | -2,02% | 1.865.825,00 |
| 09.09.2024 | 76,70 | 77,64 | 76,38 | 76,90 | 0,23% | 1.354.176,00 |
| 06.09.2024 | 77,33 | 78,25 | 76,68 | 76,72 | -0,52% | 1.924.768,00 |
| 05.09.2024 | 77,10 | 77,87 | 76,30 | 77,12 | 0,10% | 1.440.601,00 |
| 04.09.2024 | 75,88 | 78,05 | 75,80 | 77,04 | 1,61% | 2.180.248,00 |
| 03.09.2024 | 76,92 | 77,20 | 75,71 | 75,82 | -1,38% | 1.796.783,00 |
| 30.08.2024 | 75,94 | 77,05 | 75,22 | 76,88 | 1,77% | 3.939.503,00 |
| 29.08.2024 | 75,30 | 76,46 | 75,09 | 75,54 | 0,32% | 1.645.008,00 |
| 28.08.2024 | 76,50 | 76,55 | 74,21 | 75,30 | -2,26% | 2.840.043,00 |
| 27.08.2024 | 77,05 | 77,21 | 76,60 | 77,04 | -0,27% | 1.119.820,00 |
| 26.08.2024 | 77,65 | 77,91 | 76,79 | 77,25 | -0,16% | 1.110.278,00 |
| 23.08.2024 | 76,77 | 77,41 | 76,07 | 77,37 | 0,36% | 1.479.914,00 |
| 22.08.2024 | 77,36 | 77,64 | 76,76 | 77,09 | -0,35% | 1.112.318,00 |
| 21.08.2024 | 76,55 | 77,84 | 76,43 | 77,36 | 1,76% | 2.302.050,00 |
| 20.08.2024 | 76,18 | 76,69 | 75,91 | 76,02 | -0,76% | 1.835.343,00 |
| 19.08.2024 | 76,15 | 77,22 | 76,05 | 76,60 | 0,41% | 3.238.276,00 |
| 16.08.2024 | 75,80 | 77,28 | 75,80 | 76,29 | 0,17% | 1.822.838,00 |
| 15.08.2024 | 75,03 | 76,90 | 75,03 | 76,16 | 2,86% | 2.537.431,00 |
| 14.08.2024 | 74,26 | 74,81 | 73,26 | 74,04 | -0,22% | 2.348.740,00 |
| 13.08.2024 | 73,94 | 74,84 | 73,25 | 74,20 | 0,37% | 2.337.183,00 |
| 12.08.2024 | 74,00 | 75,07 | 73,42 | 73,93 | -0,94% | 2.253.222,00 |
| 09.08.2024 | 77,15 | 77,23 | 74,45 | 74,63 | -2,64% | 2.417.886,00 |
| 08.08.2024 | 75,62 | 77,22 | 75,50 | 76,65 | 2,38% | 2.188.098,00 |
| 07.08.2024 | 78,50 | 79,05 | 74,07 | 74,87 | -1,89% | 4.407.579,00 |
| 06.08.2024 | 73,94 | 76,95 | 73,92 | 76,31 | 3,75% | 4.253.618,00 |
| 05.08.2024 | 71,91 | 74,63 | 71,63 | 73,55 | -4,23% | 4.279.538,00 |
| 02.08.2024 | 77,48 | 77,89 | 75,50 | 76,80 | -2,41% | 4.142.525,00 |
| 01.08.2024 | 82,33 | 82,62 | 78,21 | 78,70 | -4,97% | 3.800.095,00 |
| 31.07.2024 | 82,80 | 83,97 | 82,61 | 82,82 | 0,36% | 1.722.986,00 |
| 30.07.2024 | 82,24 | 82,89 | 81,83 | 82,52 | 0,02% | 1.305.684,00 |
| 29.07.2024 | 81,70 | 82,77 | 80,76 | 82,50 | 1,09% | 1.395.264,00 |
| 26.07.2024 | 81,42 | 81,67 | 80,02 | 81,61 | 1,35% | 1.925.544,00 |
| 25.07.2024 | 80,69 | 81,64 | 80,11 | 80,52 | -0,56% | 2.321.993,00 |
| 24.07.2024 | 83,46 | 83,75 | 80,66 | 80,97 | -2,76% | 2.222.381,00 |
| 23.07.2024 | 83,23 | 83,31 | 82,55 | 83,27 | -0,32% | 1.569.489,00 |
| 22.07.2024 | 83,96 | 84,44 | 82,59 | 83,54 | 0,13% | 1.637.053,00 |
| 19.07.2024 | 83,48 | 83,75 | 82,19 | 83,43 | -0,06% | 2.150.767,00 |
| 18.07.2024 | 84,45 | 85,06 | 83,19 | 83,48 | -1,70% | 2.317.002,00 |
| 17.07.2024 | 85,49 | 85,87 | 84,24 | 84,92 | -1,20% | 2.001.844,00 |
| 16.07.2024 | 84,65 | 86,20 | 83,23 | 85,95 | 1,60% | 1.881.893,00 |
| 15.07.2024 | 85,81 | 86,97 | 84,29 | 84,60 | -1,43% | 1.518.535,00 |
| 12.07.2024 | 85,53 | 86,50 | 84,86 | 85,83 | 1,48% | 1.776.279,00 |
| 11.07.2024 | 84,25 | 85,83 | 83,88 | 84,58 | 0,80% | 1.510.613,00 |
| 10.07.2024 | 85,00 | 85,00 | 83,68 | 83,91 | -1,00% | 1.879.434,00 |
| 09.07.2024 | 85,31 | 86,02 | 84,71 | 84,76 | -0,57% | 1.829.383,00 |
| 08.07.2024 | 87,05 | 87,37 | 85,17 | 85,25 | -1,82% | 2.227.705,00 |
| 05.07.2024 | 86,82 | 87,90 | 86,22 | 86,83 | -0,52% | 1.925.229,00 |
| 03.07.2024 | 87,09 | 89,06 | 86,79 | 87,28 | 1,10% | 1.556.916,00 |
| 02.07.2024 | 87,56 | 88,11 | 86,09 | 86,33 | -1,53% | 2.227.498,00 |
| 01.07.2024 | 89,76 | 89,76 | 87,08 | 87,67 | -2,04% | 1.893.121,00 |
| 28.06.2024 | 89,40 | 90,04 | 89,20 | 89,50 | 0,40% | 2.199.448,00 |
| 27.06.2024 | 88,10 | 89,24 | 87,72 | 89,14 | 1,15% | 1.215.475,00 |
| 26.06.2024 | 88,00 | 88,46 | 87,67 | 88,13 | -0,19% | 930.658,00 |
| 25.06.2024 | 88,72 | 89,55 | 88,18 | 88,30 | -0,90% | 1.284.954,00 |
| 24.06.2024 | 89,77 | 90,29 | 88,72 | 89,10 | -0,87% | 1.584.089,00 |
| 21.06.2024 | 90,00 | 90,19 | 89,18 | 89,88 | 0,20% | 5.340.267,00 |
| 20.06.2024 | 89,08 | 90,67 | 89,05 | 89,70 | 0,56% | 1.705.492,00 |
| 18.06.2024 | 88,49 | 89,36 | 88,29 | 89,20 | 0,47% | 1.604.428,00 |
| 17.06.2024 | 88,24 | 88,91 | 87,43 | 88,78 | -0,02% | 1.827.222,00 |
| 14.06.2024 | 89,61 | 89,99 | 87,79 | 88,80 | -1,87% | 2.688.620,00 |
| 13.06.2024 | 90,35 | 91,15 | 90,15 | 90,49 | -0,35% | 1.615.568,00 |
| 12.06.2024 | 92,33 | 92,76 | 90,10 | 90,81 | -1,01% | 1.816.929,00 |
| 11.06.2024 | 92,79 | 92,79 | 91,01 | 91,74 | -1,22% | 2.076.961,00 |
| 10.06.2024 | 92,39 | 93,03 | 91,60 | 92,87 | -0,29% | 1.388.501,00 |
| 07.06.2024 | 92,48 | 93,88 | 92,01 | 93,14 | 0,71% | 1.416.231,00 |
| 06.06.2024 | 92,93 | 93,38 | 92,38 | 92,48 | -0,94% | 1.192.353,00 |
| 05.06.2024 | 93,00 | 93,50 | 92,60 | 93,36 | 0,47% | 1.332.548,00 |
| 04.06.2024 | 94,01 | 94,47 | 92,64 | 92,92 | -2,10% | 1.441.173,00 |
| 03.06.2024 | 95,50 | 95,50 | 93,53 | 94,92 | 0,04% | 1.093.071,00 |
| 31.05.2024 | 93,23 | 94,95 | 92,99 | 94,88 | 2,53% | 2.004.892,00 |
| 30.05.2024 | 92,52 | 93,11 | 91,85 | 92,54 | 0,01% | 1.210.310,00 |
| 29.05.2024 | 92,34 | 92,69 | 91,61 | 92,53 | -1,05% | 2.213.355,00 |
| 28.05.2024 | 94,39 | 95,04 | 93,21 | 93,51 | -1,17% | 1.795.258,00 |
| 24.05.2024 | 94,09 | 94,89 | 94,07 | 94,62 | 0,56% | 1.035.481,00 |
| 23.05.2024 | 96,76 | 96,76 | 93,69 | 94,09 | -1,46% | 1.449.670,00 |
| 22.05.2024 | 96,43 | 96,45 | 94,93 | 95,48 | -1,15% | 1.303.644,00 |
| 21.05.2024 | 97,10 | 97,99 | 96,45 | 96,59 | -1,10% | 1.395.553,00 |
| 20.05.2024 | 97,10 | 98,13 | 97,00 | 97,66 | 0,90% | 1.163.037,00 |
| 17.05.2024 | 96,84 | 97,47 | 96,50 | 96,79 | -0,33% | 1.072.614,00 |
| 16.05.2024 | 97,35 | 98,30 | 97,07 | 97,11 | -0,52% | 1.170.583,00 |
| 15.05.2024 | 98,69 | 98,72 | 97,26 | 97,62 | -0,43% | 1.130.075,00 |
| 14.05.2024 | 97,80 | 98,42 | 97,27 | 98,04 | 0,05% | 971.593,00 |
| 13.05.2024 | 98,16 | 98,67 | 97,00 | 97,99 | 1,66% | 1.742.713,00 |
| 10.05.2024 | 97,70 | 98,00 | 95,75 | 96,39 | -0,82% | 1.566.527,00 |
| 09.05.2024 | 96,16 | 97,84 | 95,67 | 97,19 | 1,50% | 1.815.275,00 |
| 08.05.2024 | 97,85 | 97,96 | 94,23 | 95,75 | -1,56% | 4.245.859,00 |
| 07.05.2024 | 97,82 | 98,32 | 96,30 | 97,27 | -0,61% | 2.538.046,00 |
| 06.05.2024 | 97,73 | 98,68 | 97,03 | 97,87 | 1,20% | 1.744.482,00 |
| 03.05.2024 | 96,92 | 97,11 | 95,91 | 96,71 | 1,51% | 1.323.195,00 |
| 02.05.2024 | 94,73 | 95,74 | 93,18 | 95,27 | 2,75% | 1.577.098,00 |
| 01.05.2024 | 91,65 | 94,54 | 91,35 | 92,72 | 1,17% | 1.690.961,00 |
| 30.04.2024 | 96,00 | 96,52 | 91,59 | 91,65 | -5,50% | 2.293.622,00 |
| 29.04.2024 | 97,21 | 98,65 | 96,45 | 96,98 | 1,15% | 1.567.110,00 |