80,895€
1,68%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 78,98 | 80,48 | 78,98 | 80,48 | 1,16% | 1.271,00 |
| 26.06.2025 | 79,56 | 79,56 | 79,56 | 79,56 | -0,09% | 6,00 |
| 25.06.2025 | 78,07 | 79,63 | 78,07 | 79,63 | 2,80% | 93,00 |
| 24.06.2025 | 77,83 | 77,83 | 77,46 | 77,46 | 0,74% | 15,00 |
| 23.06.2025 | 76,79 | 76,89 | 76,79 | 76,89 | 0,92% | 89,00 |
| 20.06.2025 | 75,64 | 76,19 | 75,64 | 76,19 | 1,45% | 24,00 |
| 19.06.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,62% | 19,00 |
| 18.06.2025 | 75,57 | 76,68 | 75,57 | 75,57 | -1,09% | 407,00 |
| 17.06.2025 | 76,63 | 77,00 | 76,40 | 76,40 | 0,99% | 662,00 |
| 16.06.2025 | 73,44 | 75,89 | 73,40 | 75,65 | 2,08% | 76,00 |
| 13.06.2025 | 74,36 | 74,36 | 74,11 | 74,11 | -1,09% | 123,00 |
| 12.06.2025 | 74,93 | 74,93 | 74,93 | 74,93 | -1,54% | 94,00 |
| 11.06.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 2,46% | 7,00 |
| 10.06.2025 | 74,05 | 74,27 | 74,05 | 74,27 | 0,15% | 101,00 |
| 09.06.2025 | 74,24 | 74,24 | 74,14 | 74,16 | 1,01% | 359,00 |
| 06.06.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 0,93% | 1,00 |
| 05.06.2025 | 74,99 | 74,99 | 72,74 | 72,74 | -3,72% | 319,00 |
| 04.06.2025 | 76,75 | 77,54 | 75,55 | 75,55 | -2,26% | 24,00 |
| 03.06.2025 | 76,68 | 77,40 | 76,68 | 77,30 | 0,21% | 31,00 |
| 02.06.2025 | 80,05 | 80,05 | 77,14 | 77,14 | -4,23% | 38,00 |
| 30.05.2025 | 80,55 | 80,55 | 80,55 | 80,55 | -0,67% | 1,00 |
| 28.05.2025 | 81,09 | 81,09 | 81,09 | 81,09 | 1,44% | 3,00 |
| 27.05.2025 | 79,94 | 79,94 | 79,94 | 79,94 | -1,04% | 1,00 |
| 26.05.2025 | 80,40 | 80,78 | 80,40 | 80,78 | 1,23% | 70,00 |
| 23.05.2025 | 79,90 | 79,90 | 78,76 | 79,80 | 0,31% | 207,00 |
| 22.05.2025 | 80,52 | 81,35 | 79,55 | 79,55 | -2,19% | 231,00 |
| 21.05.2025 | 81,98 | 82,81 | 81,33 | 81,33 | -2,56% | 218,00 |
| 20.05.2025 | 85,47 | 85,47 | 83,47 | 83,47 | -2,76% | 299,00 |
| 19.05.2025 | 84,35 | 85,84 | 84,27 | 85,84 | -1,32% | 237,00 |
| 16.05.2025 | 86,81 | 86,99 | 86,81 | 86,99 | -0,64% | 112,00 |
| 15.05.2025 | 87,04 | 87,55 | 86,79 | 87,55 | 0,66% | 250,00 |
| 14.05.2025 | 86,60 | 86,98 | 85,26 | 86,98 | 1,30% | 703,00 |
| 13.05.2025 | 85,78 | 85,86 | 85,40 | 85,86 | 0,39% | 386,00 |
| 12.05.2025 | 79,89 | 85,53 | 79,46 | 85,53 | 9,65% | 725,00 |
| 09.05.2025 | 77,34 | 78,00 | 76,88 | 78,00 | 0,36% | 51,00 |
| 08.05.2025 | 74,77 | 78,12 | 74,77 | 77,72 | 6,71% | 876,00 |
| 07.05.2025 | 73,02 | 75,03 | 72,83 | 72,83 | -1,50% | 277,00 |
| 06.05.2025 | 73,38 | 73,94 | 72,99 | 73,94 | 2,65% | 402,00 |
| 05.05.2025 | 72,64 | 72,64 | 72,00 | 72,03 | -1,22% | 275,00 |
| 02.05.2025 | 70,93 | 72,92 | 70,93 | 72,92 | 4,51% | 102,00 |
| 30.04.2025 | 71,16 | 71,21 | 69,69 | 69,77 | -3,00% | 70,00 |
| 29.04.2025 | 71,93 | 71,93 | 71,93 | 71,93 | -0,10% | 20,00 |
| 28.04.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,15% | 15,00 |
| 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 | 75,53 | 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 | -4,95% | 281,00 |
| 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 |