32,693€
-1,45%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,49 | 33,62 | 32,96 | 33,02 | -0,48% | - |
| 02.09.2025 | 33,63 | 33,63 | 33,09 | 33,18 | -1,59% | 914,00 |
| 01.09.2025 | 33,71 | 34,03 | 33,71 | 33,71 | -0,71% | 11,00 |
| 29.08.2025 | 33,97 | 33,97 | 33,68 | 33,95 | -0,76% | 342,00 |
| 28.08.2025 | 33,91 | 34,71 | 33,91 | 34,21 | 0,62% | 98,00 |
| 27.08.2025 | 33,56 | 34,00 | 33,56 | 34,00 | 2,97% | 118,00 |
| 26.08.2025 | 32,60 | 33,10 | 32,60 | 33,02 | 2,34% | 535,00 |
| 25.08.2025 | 32,27 | 32,59 | 32,27 | 32,27 | 0,17% | 112,00 |
| 22.08.2025 | 31,45 | 32,21 | 31,45 | 32,21 | 2,60% | 2.481,00 |
| 21.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,98% | 750,00 |
| 20.08.2025 | 31,22 | 31,22 | 31,09 | 31,09 | -0,88% | 190,00 |
| 19.08.2025 | 31,25 | 31,51 | 31,25 | 31,37 | 1,75% | 302,00 |
| 18.08.2025 | 30,84 | 30,84 | 30,83 | 30,83 | -0,34% | 380,00 |
| 15.08.2025 | 31,34 | 31,34 | 30,93 | 30,93 | 0,13% | 1.604,00 |
| 14.08.2025 | 30,73 | 30,89 | 30,73 | 30,89 | 1,21% | 125,00 |
| 13.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,61% | 264,00 |
| 12.08.2025 | 29,81 | 30,34 | 29,81 | 30,34 | 3,89% | 22,00 |
| 11.08.2025 | 29,23 | 29,49 | 29,20 | 29,20 | -1,68% | 5,00 |
| 08.08.2025 | 29,83 | 29,83 | 29,70 | 29,70 | -0,12% | 82,00 |
| 07.08.2025 | 30,18 | 30,28 | 29,74 | 29,74 | -0,72% | 54,00 |
| 06.08.2025 | 30,00 | 30,00 | 29,95 | 29,95 | -2,41% | 250,00 |
| 05.08.2025 | 30,66 | 30,69 | 30,66 | 30,69 | -0,10% | 2,00 |
| 04.08.2025 | 31,17 | 31,26 | 30,72 | 30,72 | 0,66% | 1.692,00 |
| 01.08.2025 | 31,93 | 31,93 | 30,50 | 30,52 | -3,48% | 489,00 |
| 31.07.2025 | 33,22 | 33,22 | 31,27 | 31,62 | -4,18% | 1.016,00 |
| 30.07.2025 | 32,22 | 33,00 | 32,22 | 33,00 | 1,95% | 249,00 |
| 29.07.2025 | 33,53 | 33,68 | 32,37 | 32,37 | -2,21% | 720,00 |
| 28.07.2025 | 32,99 | 33,10 | 32,99 | 33,10 | 4,66% | 891,00 |
| 25.07.2025 | 31,53 | 31,85 | 31,53 | 31,63 | -2,41% | 11,00 |
| 24.07.2025 | 32,67 | 32,67 | 32,41 | 32,41 | -0,57% | 41,00 |
| 23.07.2025 | 32,80 | 33,04 | 32,59 | 32,59 | 2,39% | 388,00 |
| 22.07.2025 | 31,40 | 31,83 | 31,40 | 31,83 | -0,86% | 55,00 |
| 21.07.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,78% | 312,00 |
| 18.07.2025 | 32,40 | 32,44 | 31,84 | 31,86 | -1,99% | - |
| 17.07.2025 | 32,22 | 32,88 | 32,22 | 32,51 | 1,36% | 726,00 |
| 16.07.2025 | 32,21 | 32,80 | 32,07 | 32,07 | -0,36% | 340,00 |
| 15.07.2025 | 32,86 | 32,86 | 32,19 | 32,19 | 0,06% | 149,00 |
| 14.07.2025 | 32,13 | 32,19 | 32,13 | 32,17 | -1,49% | 123,00 |
| 11.07.2025 | 32,99 | 33,18 | 32,50 | 32,65 | -1,06% | 487,00 |
| 10.07.2025 | 32,71 | 33,00 | 32,71 | 33,00 | 2,58% | 94,00 |
| 09.07.2025 | 32,01 | 32,17 | 32,01 | 32,17 | 0,63% | 4.429,00 |
| 08.07.2025 | 31,38 | 31,97 | 31,38 | 31,97 | 1,46% | 192,00 |
| 07.07.2025 | 31,84 | 31,84 | 30,84 | 31,51 | -0,69% | 779,00 |
| 04.07.2025 | 31,42 | 31,73 | 31,42 | 31,73 | -1,76% | 10,00 |
| 03.07.2025 | 32,25 | 32,35 | 32,25 | 32,30 | 0,94% | 616,00 |
| 02.07.2025 | 31,20 | 32,00 | 31,18 | 32,00 | 2,30% | 339,00 |
| 01.07.2025 | 29,27 | 31,28 | 29,12 | 31,28 | 6,49% | 7.645,00 |
| 30.06.2025 | 29,27 | 29,49 | 29,27 | 29,38 | 0,31% | 241,00 |
| 27.06.2025 | 28,77 | 29,29 | 28,77 | 29,29 | 2,65% | 255,00 |
| 26.06.2025 | 28,86 | 28,86 | 28,24 | 28,53 | -2,83% | 1.787,00 |
| 25.06.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -0,39% | 10,00 |
| 24.06.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 3,95% | 23,00 |
| 23.06.2025 | 29,53 | 29,53 | 28,28 | 28,36 | -4,03% | 39,00 |
| 20.06.2025 | 29,64 | 29,67 | 29,55 | 29,55 | 1,23% | 237,00 |
| 19.06.2025 | 29,63 | 29,63 | 29,19 | 29,19 | -0,92% | 13,00 |
| 18.06.2025 | 29,38 | 29,46 | 29,05 | 29,46 | 0,65% | 205,00 |
| 17.06.2025 | 29,21 | 29,27 | 29,21 | 29,27 | -1,68% | 1.138,00 |
| 16.06.2025 | 27,69 | 29,77 | 27,69 | 29,77 | 6,38% | 1.121,00 |
| 13.06.2025 | 28,39 | 28,39 | 27,98 | 27,98 | -1,22% | 289,00 |
| 12.06.2025 | 28,50 | 28,50 | 28,33 | 28,33 | -2,43% | 456,00 |
| 11.06.2025 | 29,25 | 29,25 | 29,03 | 29,03 | -0,27% | 203,00 |
| 10.06.2025 | 28,27 | 29,13 | 28,20 | 29,11 | 3,47% | 327,00 |
| 09.06.2025 | 27,99 | 28,35 | 27,99 | 28,14 | 0,91% | 122,00 |
| 06.06.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,76% | 588,00 |
| 05.06.2025 | 27,88 | 27,88 | 27,58 | 27,67 | -1,41% | 141,00 |
| 04.06.2025 | 28,14 | 28,14 | 28,07 | 28,07 | -0,43% | 215,00 |
| 03.06.2025 | 26,99 | 28,19 | 26,99 | 28,19 | 3,22% | 355,00 |
| 02.06.2025 | 27,55 | 27,55 | 26,88 | 27,31 | -2,31% | 457,00 |
| 30.05.2025 | 27,89 | 28,15 | 27,55 | 27,95 | -1,43% | 265,00 |
| 29.05.2025 | 28,64 | 28,64 | 28,36 | 28,36 | 0,60% | 357,00 |
| 28.05.2025 | 28,41 | 28,41 | 28,17 | 28,19 | 0,82% | 83,00 |
| 27.05.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,85% | 396,00 |
| 26.05.2025 | 27,68 | 27,99 | 27,68 | 27,72 | 0,78% | 5,00 |
| 23.05.2025 | 27,80 | 27,85 | 27,09 | 27,51 | 0,26% | 250,00 |
| 22.05.2025 | 27,70 | 27,70 | 27,44 | 27,44 | -1,84% | 1.018,00 |
| 21.05.2025 | 28,76 | 28,82 | 27,95 | 27,95 | -5,09% | 288,00 |
| 20.05.2025 | 29,66 | 29,76 | 29,44 | 29,45 | -0,44% | 1.618,00 |
| 19.05.2025 | 29,59 | 29,59 | 29,58 | 29,58 | -3,13% | 199,00 |
| 16.05.2025 | 30,61 | 30,61 | 30,44 | 30,54 | 0,20% | 696,00 |
| 15.05.2025 | 31,21 | 31,21 | 30,48 | 30,48 | -2,04% | 135,00 |
| 14.05.2025 | 30,89 | 31,11 | 30,89 | 31,11 | -0,69% | 163,00 |
| 13.05.2025 | 30,93 | 31,33 | 30,93 | 31,33 | 2,27% | 400,00 |
| 12.05.2025 | 29,42 | 30,91 | 29,42 | 30,63 | 6,45% | 2.055,00 |
| 09.05.2025 | 28,50 | 28,78 | 28,50 | 28,78 | -0,76% | 154,00 |
| 08.05.2025 | 28,23 | 29,00 | 28,22 | 29,00 | 3,04% | 734,00 |
| 07.05.2025 | 27,94 | 28,14 | 27,79 | 28,14 | -0,79% | 309,00 |
| 06.05.2025 | 28,08 | 28,37 | 27,80 | 28,37 | -0,87% | 1.821,00 |
| 05.05.2025 | 27,92 | 28,62 | 27,86 | 28,62 | 1,56% | 158,00 |
| 02.05.2025 | 27,40 | 28,25 | 27,19 | 28,18 | 3,26% | 404,00 |
| 30.04.2025 | 27,81 | 27,81 | 27,29 | 27,29 | -0,94% | 556,00 |
| 29.04.2025 | 28,21 | 28,51 | 27,55 | 27,55 | -2,84% | 3.583,00 |
| 28.04.2025 | 27,75 | 28,50 | 27,60 | 28,35 | 1,63% | 1.899,00 |
| 25.04.2025 | 27,63 | 28,42 | 27,00 | 27,90 | 2,16% | 2.020,00 |
| 24.04.2025 | 27,01 | 27,31 | 25,30 | 27,31 | -1,00% | 16.492,00 |
| 23.04.2025 | 27,24 | 27,95 | 26,50 | 27,58 | 6,75% | 4.548,00 |
| 22.04.2025 | 24,95 | 26,21 | 24,95 | 25,84 | 1,69% | 17.943,00 |
| 17.04.2025 | 25,15 | 25,41 | 24,83 | 25,41 | -0,41% | 956,00 |
| 16.04.2025 | 26,10 | 26,10 | 25,51 | 25,51 | -2,91% | 4.827,00 |
| 15.04.2025 | 26,31 | 26,52 | 25,50 | 26,28 | 0,15% | 5.507,00 |
| 14.04.2025 | 25,82 | 26,24 | 25,48 | 26,24 | 1,25% | 4.946,00 |