72,290€
1,89%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 72,02 | 72,02 | 71,70 | 71,89 | 1,32% | 101,00 |
| 24.04.2025 | 68,94 | 70,95 | 68,94 | 70,95 | 2,60% | 72,00 |
| 23.04.2025 | 69,96 | 70,64 | 69,06 | 69,15 | 2,66% | 302,00 |
| 22.04.2025 | 65,12 | 67,36 | 65,12 | 67,36 | 3,31% | 25,00 |
| 17.04.2025 | 65,38 | 65,38 | 65,20 | 65,20 | -0,05% | 111,00 |
| 16.04.2025 | 65,30 | 65,30 | 64,82 | 65,23 | -2,22% | 145,00 |
| 15.04.2025 | 65,35 | 66,71 | 65,35 | 66,71 | 2,50% | 76,00 |
| 14.04.2025 | 65,24 | 65,65 | 63,30 | 65,08 | 1,53% | 416,00 |
| 11.04.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -2,06% | 20,00 |
| 10.04.2025 | 69,46 | 69,46 | 63,00 | 65,45 | 5,39% | 317,00 |
| 09.04.2025 | 61,46 | 62,10 | 61,46 | 62,10 | 3,86% | 574,00 |
| 08.04.2025 | 63,63 | 64,20 | 59,79 | 59,79 | -4,01% | 280,00 |
| 07.04.2025 | 61,02 | 63,34 | 60,12 | 62,29 | 2,15% | 542,00 |
| 04.04.2025 | 65,27 | 65,85 | 60,98 | 60,98 | -7,49% | 990,00 |
| 03.04.2025 | 70,00 | 70,00 | 65,92 | 65,92 | -13,33% | 1.104,00 |
| 02.04.2025 | 76,19 | 76,19 | 75,87 | 76,06 | -0,59% | 4,00 |
| 01.04.2025 | 77,51 | 77,84 | 76,42 | 76,51 | 2,99% | 616,00 |
| 31.03.2025 | 74,29 | 74,29 | 74,29 | 74,29 | -2,28% | 161,00 |
| 28.03.2025 | 79,42 | 79,42 | 76,02 | 76,02 | -4,96% | 281,00 |
| 27.03.2025 | 79,75 | 81,27 | 79,15 | 79,99 | 0,01% | - |
| 26.03.2025 | 79,57 | 79,98 | 79,33 | 79,98 | 0,13% | 253,00 |
| 25.03.2025 | 79,00 | 79,94 | 79,00 | 79,88 | 1,46% | 440,00 |
| 24.03.2025 | 78,60 | 78,73 | 78,27 | 78,73 | 5,66% | 36,00 |
| 21.03.2025 | 76,00 | 76,00 | 74,51 | 74,51 | -2,75% | 88,00 |
| 20.03.2025 | 78,36 | 78,36 | 76,62 | 76,62 | -1,88% | 252,00 |
| 19.03.2025 | 78,38 | 78,38 | 78,09 | 78,09 | 0,39% | 80,00 |
| 18.03.2025 | 78,52 | 78,52 | 77,71 | 77,79 | -1,62% | 130,00 |
| 17.03.2025 | 79,23 | 79,50 | 78,94 | 79,07 | 0,82% | 327,00 |
| 14.03.2025 | 77,42 | 79,52 | 77,42 | 78,43 | 2,06% | 429,00 |
| 13.03.2025 | 78,62 | 78,62 | 76,85 | 76,85 | -1,39% | 61,00 |
| 12.03.2025 | 77,42 | 77,93 | 77,42 | 77,93 | -2,70% | 98,00 |
| 10.03.2025 | 81,02 | 81,02 | 80,09 | 80,09 | -0,14% | 74,00 |
| 07.03.2025 | 81,93 | 81,93 | 79,67 | 80,20 | -2,63% | 118,00 |
| 06.03.2025 | 83,16 | 83,60 | 82,37 | 82,37 | -1,94% | 498,00 |
| 05.03.2025 | 83,01 | 84,00 | 82,75 | 84,00 | 1,28% | 370,00 |
| 04.03.2025 | 84,36 | 84,37 | 82,94 | 82,94 | -4,51% | 380,00 |
| 03.03.2025 | 86,47 | 89,00 | 86,47 | 86,86 | 0,93% | 236,00 |
| 28.02.2025 | 84,76 | 86,06 | 84,17 | 86,06 | 1,87% | 334,00 |
| 27.02.2025 | 85,48 | 85,48 | 84,36 | 84,48 | -3,26% | 445,00 |
| 26.02.2025 | 86,59 | 88,00 | 86,59 | 87,33 | 1,44% | 321,00 |
| 25.02.2025 | 85,58 | 86,09 | 85,19 | 86,09 | -0,15% | 239,00 |
| 24.02.2025 | 86,53 | 87,18 | 85,77 | 86,22 | 0,13% | 384,00 |
| 21.02.2025 | 89,68 | 89,68 | 86,11 | 86,11 | -2,29% | 471,00 |
| 20.02.2025 | 88,16 | 88,97 | 88,13 | 88,13 | -0,53% | 214,00 |
| 19.02.2025 | 87,72 | 88,60 | 86,55 | 88,60 | 0,61% | 383,00 |
| 18.02.2025 | 85,69 | 88,61 | 85,49 | 88,06 | 3,73% | 810,00 |
| 17.02.2025 | 85,14 | 86,07 | 84,89 | 84,89 | 0,87% | 154,00 |
| 14.02.2025 | 77,87 | 84,94 | 77,87 | 84,16 | 9,33% | 1.147,00 |
| 13.02.2025 | 77,55 | 78,75 | 76,98 | 76,98 | 2,69% | 766,00 |
| 12.02.2025 | 74,53 | 75,00 | 74,53 | 74,96 | 0,17% | 193,00 |
| 11.02.2025 | 76,21 | 76,21 | 74,71 | 74,83 | -3,07% | 396,00 |
| 10.02.2025 | 76,91 | 77,20 | 76,72 | 77,20 | -1,52% | 90,00 |
| 07.02.2025 | 77,94 | 78,39 | 77,78 | 78,39 | 0,86% | 95,00 |
| 06.02.2025 | 78,01 | 78,01 | 77,32 | 77,72 | -1,25% | 856,00 |
| 05.02.2025 | 78,50 | 78,70 | 78,33 | 78,70 | -2,31% | 218,00 |
| 04.02.2025 | 80,87 | 80,87 | 80,51 | 80,56 | -0,97% | 116,00 |
| 03.02.2025 | 83,63 | 84,09 | 81,35 | 81,35 | -2,60% | 717,00 |
| 31.01.2025 | 86,08 | 86,08 | 83,52 | 83,52 | -2,13% | 501,00 |
| 30.01.2025 | 84,52 | 85,80 | 84,52 | 85,34 | 6,65% | 183,00 |
| 28.01.2025 | 80,70 | 81,09 | 80,02 | 80,02 | -0,52% | 90,00 |
| 27.01.2025 | 79,22 | 80,44 | 79,22 | 80,44 | -1,42% | 121,00 |
| 24.01.2025 | 81,65 | 81,65 | 81,60 | 81,60 | -0,39% | 70,00 |
| 23.01.2025 | 82,05 | 82,45 | 81,34 | 81,92 | -2,15% | 290,00 |
| 22.01.2025 | 83,44 | 83,72 | 82,42 | 83,72 | 1,25% | 38,00 |
| 21.01.2025 | 81,32 | 82,69 | 81,32 | 82,69 | 0,22% | 203,00 |
| 20.01.2025 | 82,51 | 82,51 | 82,51 | 82,51 | -0,35% | 8,00 |
| 17.01.2025 | 82,13 | 82,80 | 82,13 | 82,80 | 3,55% | 294,00 |
| 16.01.2025 | 80,01 | 80,20 | 79,96 | 79,96 | -0,58% | 437,00 |
| 15.01.2025 | 79,83 | 81,19 | 79,83 | 80,43 | 2,06% | 176,00 |
| 14.01.2025 | 80,07 | 80,07 | 78,78 | 78,81 | -0,54% | 61,00 |
| 13.01.2025 | 79,24 | 79,24 | 79,24 | 79,24 | -1,44% | 7,00 |
| 10.01.2025 | 78,71 | 80,40 | 78,70 | 80,40 | 1,64% | 757,00 |
| 08.01.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,33% | 18,00 |
| 07.01.2025 | 81,84 | 81,84 | 79,36 | 79,36 | -2,64% | 32,00 |
| 06.01.2025 | 80,92 | 82,36 | 80,90 | 81,51 | 0,46% | 23,00 |
| 03.01.2025 | 82,24 | 82,24 | 81,06 | 81,14 | -0,88% | 93,00 |
| 02.01.2025 | 83,60 | 84,41 | 81,86 | 81,86 | -2,66% | 310,00 |
| 30.12.2024 | 84,35 | 85,24 | 84,10 | 84,10 | -0,88% | 168,00 |
| 27.12.2024 | 85,71 | 85,71 | 84,52 | 84,85 | -0,66% | 81,00 |
| 23.12.2024 | 85,22 | 86,15 | 85,00 | 85,41 | -0,16% | 113,00 |
| 20.12.2024 | 83,97 | 85,55 | 83,97 | 85,55 | 0,39% | 259,00 |
| 19.12.2024 | 86,16 | 86,23 | 85,06 | 85,22 | -2,36% | 278,00 |
| 18.12.2024 | 87,89 | 88,51 | 87,28 | 87,28 | 3,01% | 68,00 |
| 17.12.2024 | 85,86 | 85,86 | 84,73 | 84,73 | -0,85% | 217,00 |
| 16.12.2024 | 90,36 | 90,36 | 85,46 | 85,46 | -4,76% | 81,00 |
| 13.12.2024 | 90,45 | 90,45 | 89,73 | 89,73 | 0,12% | 170,00 |
| 12.12.2024 | 90,99 | 91,11 | 89,62 | 89,62 | -1,53% | 212,00 |
| 11.12.2024 | 91,01 | 91,01 | 91,01 | 91,01 | 1,85% | 24,00 |
| 10.12.2024 | 91,21 | 91,21 | 89,36 | 89,36 | -3,34% | 241,00 |
| 09.12.2024 | 91,00 | 93,64 | 91,00 | 92,45 | 2,81% | 728,00 |
| 06.12.2024 | 89,20 | 90,50 | 89,20 | 89,92 | -0,44% | 409,00 |
| 05.12.2024 | 89,40 | 90,32 | 89,00 | 90,32 | 1,45% | 196,00 |
| 04.12.2024 | 88,86 | 89,03 | 88,86 | 89,03 | -0,29% | 90,00 |
| 03.12.2024 | 91,04 | 91,04 | 89,29 | 89,29 | -3,08% | 240,00 |
| 02.12.2024 | 90,24 | 92,13 | 89,52 | 92,13 | 2,69% | 18,00 |
| 29.11.2024 | 86,86 | 89,72 | 86,86 | 89,72 | 4,14% | 268,00 |
| 28.11.2024 | 86,15 | 86,15 | 86,15 | 86,15 | -3,32% | 85,00 |
| 27.11.2024 | 89,21 | 89,21 | 89,11 | 89,11 | 1,54% | 232,00 |
| 26.11.2024 | 89,00 | 89,18 | 87,61 | 87,76 | -1,05% | 418,00 |
| 25.11.2024 | 87,48 | 88,69 | 87,48 | 88,69 | 0,00% | 3,00 |