87,200€
0,32%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 87,20 | 87,20 | 87,20 | 87,20 | -0,25% | - |
| 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 |
| 24.09.2024 | 74,64 | 75,64 | 74,64 | 75,64 | 4,69% | 566,00 |
| 23.09.2024 | 71,17 | 72,25 | 71,17 | 72,25 | 0,07% | 3,00 |
| 20.09.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,07% | 1,00 |
| 19.09.2024 | 71,39 | 72,45 | 71,39 | 72,25 | 0,91% | 110,00 |
| 18.09.2024 | 71,94 | 71,94 | 71,47 | 71,60 | -1,30% | 52,00 |
| 17.09.2024 | 70,52 | 72,54 | 70,52 | 72,54 | 2,37% | 40,00 |
| 16.09.2024 | 70,93 | 71,19 | 70,86 | 70,86 | 2,81% | 143,00 |
| 12.09.2024 | 68,92 | 68,92 | 68,92 | 68,92 | -1,43% | 1,00 |
| 09.09.2024 | 69,30 | 69,92 | 69,30 | 69,92 | 0,56% | 14,00 |
| 05.09.2024 | 69,53 | 69,53 | 69,53 | 69,53 | -0,67% | 78,00 |
| 04.09.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,03% | 15,00 |
| 03.09.2024 | 69,12 | 70,02 | 69,12 | 70,02 | 0,44% | 113,00 |
| 02.09.2024 | 69,68 | 69,71 | 69,68 | 69,71 | 1,23% | 51,00 |
| 30.08.2024 | 68,56 | 68,86 | 68,56 | 68,86 | 0,06% | 69,00 |
| 29.08.2024 | 68,00 | 68,82 | 68,00 | 68,82 | 1,82% | 63,00 |
| 28.08.2024 | 68,50 | 68,50 | 67,59 | 67,59 | -1,76% | 104,00 |
| 27.08.2024 | 68,98 | 68,98 | 68,80 | 68,80 | -0,35% | 82,00 |
| 23.08.2024 | 69,04 | 69,04 | 69,04 | 69,04 | 0,74% | 1,00 |
| 20.08.2024 | 68,53 | 68,53 | 68,53 | 68,53 | -1,00% | 20,00 |
| 19.08.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,76% | 35,00 |
| 16.08.2024 | 69,76 | 69,76 | 69,75 | 69,75 | 0,22% | 115,00 |
| 15.08.2024 | 67,77 | 69,60 | 67,13 | 69,60 | 3,57% | 118,00 |
| 14.08.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,67% | 181,00 |
| 13.08.2024 | 68,11 | 68,11 | 67,44 | 67,65 | -1,57% | 261,00 |
| 12.08.2024 | 68,00 | 68,73 | 67,93 | 68,73 | 0,97% | 179,00 |
| 08.08.2024 | 68,53 | 68,72 | 68,07 | 68,07 | -1,42% | 84,00 |
| 07.08.2024 | 71,83 | 71,83 | 69,05 | 69,05 | 0,22% | 244,00 |
| 06.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 2,16% | 15,00 |
| 05.08.2024 | 69,30 | 69,38 | 65,89 | 67,44 | -6,33% | 476,00 |
| 02.08.2024 | 71,83 | 72,46 | 71,50 | 72,00 | -0,92% | 200,00 |
| 01.08.2024 | 76,67 | 76,67 | 72,67 | 72,67 | -6,00% | 253,00 |
| 31.07.2024 | 77,23 | 77,31 | 77,23 | 77,31 | 1,88% | 12,00 |
| 30.07.2024 | 75,88 | 75,88 | 75,88 | 75,88 | 1,38% | 1,00 |
| 29.07.2024 | 75,85 | 75,96 | 74,85 | 74,85 | -0,76% | 71,00 |
| 26.07.2024 | 74,47 | 75,42 | 74,47 | 75,42 | 1,32% | 109,00 |
| 25.07.2024 | 74,16 | 74,44 | 74,00 | 74,44 | -0,41% | 32,00 |
| 24.07.2024 | 77,04 | 77,04 | 74,75 | 74,75 | -2,35% | 82,00 |
| 23.07.2024 | 76,03 | 76,78 | 76,03 | 76,55 | -0,52% | 175,00 |
| 22.07.2024 | 77,11 | 77,11 | 76,32 | 76,95 | 1,58% | 301,00 |
| 19.07.2024 | 76,96 | 76,96 | 75,75 | 75,75 | -1,46% | 29,00 |
| 18.07.2024 | 78,03 | 78,03 | 76,87 | 76,87 | -2,33% | 4,00 |
| 16.07.2024 | 77,39 | 78,71 | 76,82 | 78,70 | 1,35% | 105,00 |
| 15.07.2024 | 79,39 | 79,39 | 77,65 | 77,65 | -0,49% | 17,00 |
| 12.07.2024 | 78,44 | 78,44 | 77,98 | 78,03 | -0,19% | 47,00 |
| 11.07.2024 | 78,04 | 78,18 | 78,04 | 78,18 | 0,66% | 16,00 |
| 10.07.2024 | 78,66 | 78,72 | 77,67 | 77,67 | -2,06% | 80,00 |
| 09.07.2024 | 78,38 | 79,30 | 78,38 | 79,30 | -0,09% | 331,00 |
| 08.07.2024 | 79,70 | 79,70 | 79,04 | 79,37 | -1,44% | 133,00 |
| 05.07.2024 | 80,97 | 80,97 | 80,53 | 80,53 | -0,90% | 101,00 |
| 04.07.2024 | 81,26 | 81,26 | 81,26 | 81,26 | 0,32% | 24,00 |
| 03.07.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,65% | 30,00 |
| 02.07.2024 | 81,07 | 81,07 | 80,48 | 80,48 | -3,07% | 5,00 |
| 01.07.2024 | 83,79 | 83,79 | 83,03 | 83,03 | -0,75% | 5,00 |
| 28.06.2024 | 83,66 | 83,66 | 83,66 | 83,66 | 1,20% | 67,00 |
| 27.06.2024 | 82,67 | 82,67 | 82,67 | 82,67 | -0,35% | 85,00 |
| 26.06.2024 | 82,96 | 82,96 | 82,96 | 82,96 | 0,05% | 10,00 |
| 25.06.2024 | 82,92 | 82,92 | 82,92 | 82,92 | -1,05% | 68,00 |
| 24.06.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -0,79% | 2,00 |