86,785€
-1,53%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 87,50 | 88,69 | 87,50 | 88,69 | 1,45% | 74,00 |
| 21.11.2024 | 87,42 | 87,42 | 87,42 | 87,42 | 1,12% | 22,00 |
| 20.11.2024 | 86,22 | 86,45 | 85,72 | 86,45 | 0,64% | 215,00 |
| 19.11.2024 | 85,13 | 85,90 | 83,91 | 85,90 | 0,51% | 208,00 |
| 18.11.2024 | 87,28 | 87,40 | 85,27 | 85,46 | -1,23% | 920,00 |
| 15.11.2024 | 88,86 | 88,86 | 85,63 | 86,52 | -2,72% | 1.211,00 |
| 14.11.2024 | 81,12 | 88,96 | 81,12 | 88,94 | 9,73% | 279,00 |
| 13.11.2024 | 80,60 | 81,05 | 80,56 | 81,05 | 1,10% | 597,00 |
| 12.11.2024 | 80,30 | 80,30 | 80,17 | 80,17 | -0,42% | 104,00 |
| 11.11.2024 | 80,51 | 80,51 | 80,51 | 80,51 | 2,36% | 90,00 |
| 08.11.2024 | 80,00 | 80,00 | 78,65 | 78,65 | -3,10% | 248,00 |
| 07.11.2024 | 80,77 | 82,37 | 79,50 | 81,17 | 1,95% | 243,00 |
| 06.11.2024 | 82,00 | 82,00 | 79,62 | 79,62 | 0,52% | 318,00 |
| 05.11.2024 | 86,58 | 86,58 | 78,74 | 79,21 | -10,27% | 1.211,00 |
| 04.11.2024 | 87,79 | 88,28 | 87,74 | 88,28 | -0,61% | 80,00 |
| 01.11.2024 | 89,01 | 89,66 | 88,82 | 88,82 | -0,33% | 113,00 |
| 31.10.2024 | 90,02 | 90,02 | 88,76 | 89,11 | -0,92% | 85,00 |
| 30.10.2024 | 91,38 | 91,38 | 89,94 | 89,94 | -3,53% | 228,00 |
| 29.10.2024 | 91,53 | 93,23 | 91,53 | 93,23 | 2,23% | 396,00 |
| 25.10.2024 | 91,20 | 91,20 | 91,20 | 91,20 | 1,06% | 40,00 |
| 24.10.2024 | 90,97 | 91,00 | 90,24 | 90,24 | -0,59% | 102,00 |
| 23.10.2024 | 92,69 | 92,69 | 90,78 | 90,78 | 0,45% | 92,00 |
| 22.10.2024 | 90,80 | 91,44 | 90,37 | 90,37 | 0,13% | 204,00 |
| 21.10.2024 | 89,54 | 90,55 | 89,54 | 90,25 | -1,91% | 82,00 |
| 18.10.2024 | 93,03 | 93,03 | 92,01 | 92,01 | 1,70% | 130,00 |
| 17.10.2024 | 90,38 | 91,51 | 90,28 | 90,47 | -2,03% | 345,00 |
| 16.10.2024 | 90,80 | 92,40 | 90,80 | 92,34 | 1,00% | 80,00 |
| 15.10.2024 | 95,09 | 95,09 | 90,73 | 91,43 | -3,97% | 443,00 |
| 14.10.2024 | 94,72 | 95,36 | 93,88 | 95,21 | -0,67% | 696,00 |
| 11.10.2024 | 96,00 | 97,02 | 95,85 | 95,85 | 0,29% | 461,00 |
| 10.10.2024 | 95,61 | 95,63 | 94,69 | 95,57 | -0,02% | 396,00 |
| 09.10.2024 | 93,75 | 95,59 | 93,46 | 95,59 | 0,99% | 123,00 |
| 08.10.2024 | 92,00 | 94,65 | 90,21 | 94,65 | -2,23% | 189,00 |
| 07.10.2024 | 96,34 | 100,20 | 96,00 | 96,81 | 1,19% | 755,00 |
| 04.10.2024 | 94,10 | 96,15 | 94,10 | 95,67 | 4,72% | 376,00 |
| 03.10.2024 | 91,36 | 91,36 | 91,36 | 91,36 | -0,58% | 20,00 |
| 02.10.2024 | 90,01 | 91,93 | 90,01 | 91,89 | 4,03% | 350,00 |
| 01.10.2024 | 86,45 | 88,33 | 85,70 | 88,33 | 0,93% | 517,00 |
| 30.09.2024 | 87,49 | 90,19 | 86,64 | 87,52 | 0,93% | 437,00 |
| 27.09.2024 | 82,86 | 86,71 | 82,85 | 86,71 | 6,15% | 462,00 |
| 26.09.2024 | 78,63 | 81,69 | 78,63 | 81,69 | 7,91% | 393,00 |
| 25.09.2024 | 74,50 | 75,70 | 74,50 | 75,70 | 0,08% | 112,00 |