67,105€
0,92%
Echtzeit-Aktienkurs Wynn Resorts Ltd.
Bid:
Ask:
Aktienkurse zur Wynn Resorts Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 68,55 | 68,55 | 68,55 | 68,55 | 3,10% | 35,00 |
| 08.10.2026 | 66,58 | 67,14 | 66,49 | 66,49 | -0,76% | 620,00 |
| 07.10.2026 | 68,81 | 68,96 | 67,00 | 67,00 | -1,57% | 459,00 |
| 06.10.2026 | 69,18 | 69,90 | 68,07 | 68,07 | -2,58% | 1.067,00 |
| 05.10.2026 | 68,07 | 69,87 | 68,07 | 69,87 | 2,96% | 21,00 |
| 02.10.2026 | 69,28 | 69,55 | 67,82 | 67,86 | -0,21% | 362,00 |
| 01.10.2026 | 70,95 | 70,95 | 68,00 | 68,00 | -2,86% | 39,00 |
| 30.09.2026 | 69,10 | 70,00 | 68,42 | 70,00 | 1,23% | 482,00 |
| 29.09.2026 | 70,00 | 70,00 | 68,60 | 69,15 | -3,39% | 232,00 |
| 28.09.2026 | 71,71 | 71,71 | 71,23 | 71,58 | 1,58% | 120,00 |
| 25.09.2026 | 70,51 | 71,00 | 70,47 | 70,47 | 3,37% | 305,00 |
| 24.09.2026 | 70,91 | 70,91 | 67,83 | 68,17 | -4,82% | 334,00 |
| 23.09.2026 | 72,83 | 73,11 | 71,62 | 71,62 | -1,59% | 822,00 |
| 22.09.2026 | 72,50 | 72,78 | 72,50 | 72,78 | 0,14% | 52,00 |
| 21.09.2026 | 71,98 | 72,68 | 70,88 | 72,68 | 2,05% | 1.142,00 |
| 18.09.2026 | 72,54 | 72,92 | 71,13 | 71,22 | -3,83% | 271,00 |
| 17.09.2026 | 73,62 | 74,51 | 73,62 | 74,06 | 0,22% | 121,00 |
| 16.09.2026 | 75,01 | 75,01 | 73,90 | 73,90 | -1,94% | 120,00 |
| 15.09.2026 | 76,16 | 76,64 | 75,36 | 75,36 | 0,05% | 198,00 |
| 14.09.2026 | 75,76 | 77,00 | 75,26 | 75,32 | -2,19% | - |
| 11.09.2026 | 77,47 | 77,58 | 77,01 | 77,01 | 0,26% | 204,00 |
| 10.09.2026 | 77,88 | 77,88 | 76,31 | 76,81 | -1,76% | 67,00 |
| 08.09.2026 | 78,19 | 78,19 | 78,19 | 78,19 | -0,96% | 1,00 |
| 07.09.2026 | 79,00 | 79,00 | 78,95 | 78,95 | -0,70% | 17,00 |
| 04.09.2026 | 79,51 | 79,51 | 79,51 | 79,51 | 0,89% | 10,00 |
| 03.09.2026 | 79,24 | 79,32 | 77,23 | 78,81 | -0,28% | 374,00 |
| 02.09.2026 | 79,30 | 79,38 | 79,03 | 79,03 | 0,41% | 75,00 |
| 01.09.2026 | 79,77 | 79,83 | 77,24 | 78,71 | 0,38% | 9.736,00 |
| 31.08.2026 | 80,60 | 80,60 | 78,41 | 78,41 | -1,93% | 330,00 |
| 28.08.2026 | 80,35 | 80,35 | 79,95 | 79,95 | -5,26% | 200,00 |
| 27.08.2026 | 84,39 | 84,39 | 84,39 | 84,39 | -0,35% | 60,00 |
| 26.08.2026 | 83,85 | 84,69 | 83,85 | 84,69 | -1,44% | 383,00 |
| 25.08.2026 | 85,93 | 85,93 | 85,93 | 85,93 | 0,95% | 5,00 |
| 20.08.2026 | 84,00 | 85,12 | 83,44 | 85,12 | -0,57% | 68,00 |
| 19.08.2026 | 85,61 | 85,61 | 85,61 | 85,61 | -2,97% | 2,00 |
| 18.08.2026 | 88,20 | 88,23 | 88,20 | 88,23 | 0,15% | 2,00 |
| 17.08.2026 | 88,90 | 88,90 | 87,52 | 88,10 | -2,28% | 218,00 |
| 12.08.2026 | 90,22 | 93,40 | 90,16 | 90,16 | 0,18% | 6.606,00 |
| 11.08.2026 | 90,00 | 90,00 | 90,00 | 90,00 | 2,27% | 18,00 |
| 10.08.2026 | 89,37 | 89,37 | 88,00 | 88,00 | 0,93% | 90,00 |
| 07.08.2026 | 88,57 | 88,57 | 87,19 | 87,19 | -6,75% | 42,00 |
| 05.08.2026 | 93,00 | 93,50 | 93,00 | 93,50 | 8,09% | 9,00 |
| 03.08.2026 | 86,72 | 86,72 | 86,50 | 86,50 | -1,11% | 2,00 |
| 30.07.2026 | 87,47 | 87,47 | 87,47 | 87,47 | 2,12% | 80,00 |
| 24.07.2026 | 84,81 | 85,65 | 84,81 | 85,65 | 1,38% | 43,00 |
| 23.07.2026 | 83,00 | 85,00 | 82,69 | 84,48 | 1,44% | 187,00 |
| 22.07.2026 | 82,55 | 83,28 | 82,55 | 83,28 | -0,17% | 5,00 |
| 21.07.2026 | 83,73 | 83,73 | 83,42 | 83,42 | -2,07% | 11,00 |
| 17.07.2026 | 84,56 | 85,38 | 84,56 | 85,18 | 0,72% | 3,00 |
| 15.07.2026 | 84,47 | 84,71 | 83,70 | 84,57 | -3,00% | 6,00 |
| 13.07.2026 | 87,19 | 87,19 | 87,19 | 87,19 | -0,22% | 16,00 |
| 10.07.2026 | 87,42 | 87,79 | 87,38 | 87,38 | 1,97% | 20,00 |
| 09.07.2026 | 85,44 | 86,30 | 85,37 | 85,69 | 0,33% | 19,00 |
| 08.07.2026 | 84,62 | 85,62 | 84,56 | 85,41 | 1,15% | 50,00 |
| 07.07.2026 | 83,67 | 85,39 | 83,24 | 84,44 | 0,67% | 76,00 |
| 06.07.2026 | 83,88 | 83,88 | 83,88 | 83,88 | -0,72% | 2,00 |
| 03.07.2026 | 83,68 | 84,51 | 83,68 | 84,49 | 0,49% | 3,00 |
| 02.07.2026 | 84,08 | 84,08 | 84,08 | 84,08 | -1,37% | 1,00 |
| 01.07.2026 | 85,27 | 85,45 | 85,25 | 85,25 | -1,92% | 38,00 |
| 30.06.2026 | 86,90 | 87,79 | 86,90 | 86,92 | -1,64% | 6,00 |
| 29.06.2026 | 89,40 | 89,40 | 88,37 | 88,37 | 0,16% | 38,00 |
| 26.06.2026 | 87,75 | 88,23 | 87,75 | 88,23 | -2,37% | 3,00 |
| 25.06.2026 | 92,42 | 92,57 | 89,83 | 90,37 | -3,17% | 89,00 |
| 24.06.2026 | 92,31 | 93,44 | 91,40 | 93,33 | 0,80% | 6,00 |
| 22.06.2026 | 92,32 | 92,59 | 92,32 | 92,59 | 1,28% | 2,00 |
| 19.06.2026 | 91,43 | 92,45 | 91,42 | 91,42 | 0,99% | 56,00 |
| 18.06.2026 | 90,82 | 90,82 | 90,52 | 90,52 | 0,67% | 4,00 |
| 17.06.2026 | 89,91 | 89,92 | 89,91 | 89,92 | -0,20% | 2,00 |
| 16.06.2026 | 90,94 | 91,82 | 90,10 | 90,10 | -3,84% | 14,00 |
| 15.06.2026 | 94,04 | 95,13 | 92,35 | 93,70 | 0,12% | 191,00 |
| 12.06.2026 | 93,66 | 93,66 | 92,72 | 93,59 | 2,21% | 6,00 |
| 11.06.2026 | 92,37 | 92,37 | 91,53 | 91,57 | -0,36% | 105,00 |
| 10.06.2026 | 93,15 | 93,15 | 91,61 | 91,90 | -1,25% | 359,00 |
| 09.06.2026 | 91,54 | 94,39 | 90,57 | 93,06 | 3,06% | 390,00 |
| 08.06.2026 | 91,23 | 91,23 | 89,85 | 90,30 | 1,72% | 33,00 |
| 03.06.2026 | 90,47 | 90,47 | 88,77 | 88,77 | -3,32% | 13,00 |
| 02.06.2026 | 91,78 | 91,82 | 91,78 | 91,82 | -0,24% | 2,00 |
| 01.06.2026 | 87,54 | 92,11 | 86,59 | 92,04 | 5,95% | 423,00 |
| 29.05.2026 | 86,87 | 86,87 | 86,87 | 86,87 | -0,72% | 33,00 |
| 28.05.2026 | 87,54 | 87,54 | 86,26 | 87,50 | 0,56% | 36,00 |
| 27.05.2026 | 86,29 | 87,01 | 86,09 | 87,01 | 3,52% | 79,00 |
| 26.05.2026 | 83,62 | 84,05 | 83,62 | 84,05 | -0,83% | 201,00 |
| 25.05.2026 | 84,75 | 84,75 | 84,75 | 84,75 | 0,89% | 1,00 |
| 22.05.2026 | 85,50 | 85,50 | 84,00 | 84,00 | 1,82% | 95,00 |
| 19.05.2026 | 81,60 | 82,50 | 81,60 | 82,50 | 1,84% | 3,00 |
| 18.05.2026 | 81,01 | 81,01 | 81,01 | 81,01 | -1,83% | 15,00 |
| 15.05.2026 | 81,93 | 82,52 | 81,39 | 82,52 | -1,28% | 67,00 |
| 14.05.2026 | 83,59 | 83,59 | 83,59 | 83,59 | 2,49% | 25,00 |
| 13.05.2026 | 82,13 | 82,13 | 81,56 | 81,56 | -1,70% | 20,00 |
| 12.05.2026 | 84,03 | 84,03 | 82,86 | 82,97 | -0,91% | 235,00 |
| 11.05.2026 | 87,00 | 87,00 | 83,73 | 83,73 | -3,15% | 499,00 |
| 08.05.2026 | 86,45 | 86,45 | 86,45 | 86,45 | -5,07% | 282,00 |
| 07.05.2026 | 91,77 | 91,77 | 91,07 | 91,07 | -1,55% | 203,00 |
| 06.05.2026 | 91,36 | 92,50 | 91,36 | 92,50 | 1,72% | 85,00 |
| 05.05.2026 | 89,03 | 90,94 | 89,03 | 90,94 | 3,34% | 282,00 |
| 04.05.2026 | 89,99 | 89,99 | 88,00 | 88,00 | -0,83% | 119,00 |
| 30.04.2026 | 89,04 | 89,04 | 88,74 | 88,74 | -0,99% | 100,00 |
| 28.04.2026 | 89,63 | 89,63 | 89,63 | 89,63 | -0,08% | 55,00 |
| 27.04.2026 | 90,53 | 90,53 | 89,60 | 89,70 | -1,33% | 671,00 |
| 24.04.2026 | 90,91 | 90,91 | 90,91 | 90,91 | 0,91% | 11,00 |