35,398€
-0,74%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 35,51 | 35,51 | 35,03 | 35,03 | -1,77% | 2.967,00 |
| 14.11.2024 | 36,20 | 36,38 | 35,66 | 35,66 | 0,58% | 2.317,00 |
| 13.11.2024 | 34,52 | 35,46 | 34,27 | 35,46 | 2,41% | 3.038,00 |
| 12.11.2024 | 34,70 | 34,71 | 34,02 | 34,62 | 1,14% | 614,00 |
| 11.11.2024 | 34,46 | 35,00 | 34,23 | 34,23 | -0,17% | 3.455,00 |
| 08.11.2024 | 34,78 | 35,14 | 34,29 | 34,29 | -2,90% | 371,00 |
| 07.11.2024 | 35,05 | 35,48 | 35,05 | 35,32 | 0,80% | 1.045,00 |
| 06.11.2024 | 34,72 | 35,68 | 34,70 | 35,04 | 5,62% | 547,00 |
| 05.11.2024 | 33,47 | 33,47 | 33,10 | 33,17 | -1,50% | 1.901,00 |
| 04.11.2024 | 33,25 | 33,68 | 33,23 | 33,68 | -1,95% | 1.785,00 |
| 01.11.2024 | 34,26 | 34,35 | 34,24 | 34,35 | 0,70% | 271,00 |
| 31.10.2024 | 36,16 | 36,30 | 33,61 | 34,11 | -11,51% | 2.132,00 |
| 30.10.2024 | 38,44 | 38,66 | 38,16 | 38,54 | -1,52% | 2.907,00 |
| 29.10.2024 | 38,29 | 39,22 | 38,29 | 39,14 | 1,77% | 1.633,00 |
| 28.10.2024 | 37,34 | 38,62 | 37,34 | 38,46 | 2,77% | 813,00 |
| 25.10.2024 | 37,26 | 37,49 | 37,05 | 37,42 | 0,60% | 391,00 |
| 24.10.2024 | 36,87 | 37,20 | 36,69 | 37,20 | 0,64% | 1.838,00 |
| 23.10.2024 | 37,65 | 37,65 | 36,84 | 36,96 | -1,58% | 827,00 |
| 22.10.2024 | 37,09 | 37,56 | 36,96 | 37,56 | 0,27% | 1.063,00 |
| 21.10.2024 | 37,70 | 38,01 | 37,46 | 37,46 | -0,60% | 534,00 |
| 18.10.2024 | 37,26 | 37,91 | 37,26 | 37,68 | 0,83% | 2.138,00 |
| 17.10.2024 | 36,57 | 37,37 | 36,57 | 37,37 | 2,82% | 512,00 |
| 16.10.2024 | 36,42 | 36,63 | 36,30 | 36,35 | -1,35% | 1.167,00 |
| 15.10.2024 | 36,74 | 36,98 | 36,49 | 36,84 | 0,86% | - |
| 14.10.2024 | 36,10 | 36,58 | 35,20 | 36,53 | -0,40% | 4.188,00 |
| 11.10.2024 | 35,95 | 36,68 | 35,95 | 36,68 | 0,20% | 404,00 |
| 10.10.2024 | 36,57 | 36,87 | 36,40 | 36,60 | -0,27% | 398,00 |
| 09.10.2024 | 36,10 | 36,70 | 36,10 | 36,70 | 1,14% | 462,00 |
| 08.10.2024 | 37,28 | 37,28 | 35,40 | 36,29 | -3,57% | 2.330,00 |
| 07.10.2024 | 36,94 | 37,75 | 36,51 | 37,63 | 3,11% | 3.491,00 |
| 04.10.2024 | 35,99 | 36,50 | 35,99 | 36,50 | 2,09% | 406,00 |
| 03.10.2024 | 35,82 | 35,84 | 35,01 | 35,75 | 2,38% | - |
| 02.10.2024 | 34,95 | 34,95 | 34,92 | 34,92 | -0,20% | 221,00 |
| 01.10.2024 | 34,92 | 35,50 | 34,42 | 34,99 | -1,45% | 1.192,00 |
| 30.09.2024 | 35,68 | 36,12 | 35,50 | 35,50 | 0,37% | 2.431,00 |
| 27.09.2024 | 34,54 | 35,66 | 34,33 | 35,37 | 3,94% | 2.879,00 |
| 26.09.2024 | 33,29 | 34,06 | 33,29 | 34,03 | 1,48% | 555,00 |
| 25.09.2024 | 33,17 | 33,58 | 33,17 | 33,54 | 0,04% | 270,00 |
| 24.09.2024 | 33,31 | 34,20 | 33,08 | 33,52 | 1,71% | 4.578,00 |
| 23.09.2024 | 33,66 | 33,66 | 32,90 | 32,96 | -0,89% | 2.242,00 |
| 20.09.2024 | 33,96 | 33,96 | 33,25 | 33,25 | -2,34% | 479,00 |
| 19.09.2024 | 33,27 | 34,09 | 33,27 | 34,05 | 1,90% | 428,00 |
| 18.09.2024 | 33,63 | 33,63 | 33,24 | 33,41 | 0,75% | 847,00 |
| 17.09.2024 | 32,64 | 33,20 | 32,64 | 33,16 | 2,05% | 2.382,00 |
| 16.09.2024 | 33,07 | 33,12 | 32,50 | 32,50 | -3,10% | 366,00 |
| 13.09.2024 | 32,61 | 33,67 | 32,24 | 33,54 | 3,97% | 1.082,00 |
| 12.09.2024 | 32,04 | 32,50 | 32,04 | 32,26 | 3,76% | 4.373,00 |
| 11.09.2024 | 31,60 | 31,82 | 31,09 | 31,09 | -0,73% | 863,00 |
| 10.09.2024 | 31,50 | 31,86 | 31,32 | 31,32 | -2,57% | 2.432,00 |
| 09.09.2024 | 31,88 | 32,14 | 31,76 | 32,14 | 1,53% | 232,00 |
| 06.09.2024 | 32,08 | 32,43 | 31,66 | 31,66 | -1,95% | 657,00 |
| 05.09.2024 | 32,86 | 33,20 | 32,05 | 32,29 | -3,94% | 2.745,00 |
| 04.09.2024 | 32,60 | 33,61 | 32,42 | 33,61 | 2,50% | 1.104,00 |
| 03.09.2024 | 34,29 | 34,29 | 32,79 | 32,79 | -4,96% | 748,00 |
| 02.09.2024 | 34,13 | 34,80 | 33,77 | 34,50 | 2,30% | 3.697,00 |
| 30.08.2024 | 33,62 | 34,23 | 33,62 | 33,73 | -0,57% | 700,00 |
| 29.08.2024 | 33,70 | 33,95 | 33,55 | 33,92 | 2,55% | 614,00 |
| 28.08.2024 | 33,94 | 34,33 | 33,02 | 33,08 | -3,11% | 699,00 |
| 27.08.2024 | 34,22 | 34,22 | 33,89 | 34,14 | 0,56% | 174,00 |
| 26.08.2024 | 34,99 | 35,19 | 33,95 | 33,95 | -2,75% | 596,00 |
| 23.08.2024 | 35,09 | 35,27 | 34,77 | 34,91 | -0,96% | 359,00 |
| 22.08.2024 | 35,31 | 35,69 | 35,25 | 35,25 | -1,78% | 326,00 |
| 21.08.2024 | 35,31 | 36,04 | 35,31 | 35,89 | 0,21% | 2.996,00 |
| 20.08.2024 | 36,01 | 36,39 | 35,81 | 35,81 | -0,79% | 399,00 |
| 19.08.2024 | 35,39 | 36,10 | 35,35 | 36,10 | 1,68% | 1.692,00 |
| 16.08.2024 | 35,56 | 35,88 | 35,50 | 35,50 | -0,84% | 816,00 |
| 15.08.2024 | 34,87 | 35,80 | 34,50 | 35,80 | 3,02% | 3.473,00 |
| 14.08.2024 | 34,78 | 34,78 | 34,75 | 34,75 | -0,49% | 92,00 |
| 13.08.2024 | 34,39 | 34,92 | 34,15 | 34,92 | 2,00% | 873,00 |
| 12.08.2024 | 34,22 | 34,24 | 33,85 | 34,24 | -1,04% | 612,00 |
| 09.08.2024 | 34,50 | 35,00 | 34,06 | 34,60 | 0,28% | 3.563,00 |
| 08.08.2024 | 33,50 | 34,68 | 33,19 | 34,50 | 1,65% | 1.343,00 |
| 07.08.2024 | 33,43 | 34,38 | 33,06 | 33,94 | 5,65% | 3.169,00 |
| 06.08.2024 | 31,78 | 32,54 | 31,37 | 32,13 | 4,85% | 2.673,00 |
| 05.08.2024 | 32,00 | 32,00 | 30,64 | 30,64 | -6,01% | 1.458,00 |
| 02.08.2024 | 34,38 | 34,49 | 32,15 | 32,60 | -4,71% | 2.068,00 |
| 01.08.2024 | 38,37 | 38,61 | 33,94 | 34,21 | -14,23% | 5.241,00 |
| 31.07.2024 | 39,73 | 39,93 | 39,33 | 39,89 | 1,03% | 420,00 |
| 30.07.2024 | 39,73 | 40,28 | 39,48 | 39,48 | -0,50% | 3.624,00 |
| 29.07.2024 | 38,87 | 39,68 | 38,03 | 39,68 | 4,08% | 660,00 |
| 26.07.2024 | 38,47 | 38,80 | 38,13 | 38,13 | 0,00% | 332,00 |
| 25.07.2024 | 39,31 | 39,56 | 38,13 | 38,13 | -3,22% | 1.665,00 |
| 24.07.2024 | 39,99 | 40,39 | 39,40 | 39,40 | -2,11% | 296,00 |
| 23.07.2024 | 39,99 | 40,66 | 39,99 | 40,25 | -0,22% | 1.386,00 |
| 22.07.2024 | 41,58 | 41,85 | 40,04 | 40,34 | -1,99% | 1.525,00 |
| 19.07.2024 | 41,36 | 41,76 | 41,16 | 41,16 | -1,21% | 1.100,00 |
| 18.07.2024 | 42,48 | 42,73 | 41,66 | 41,66 | -1,08% | 3.193,00 |
| 17.07.2024 | 42,61 | 43,13 | 42,12 | 42,12 | -2,06% | 546,00 |
| 16.07.2024 | 42,18 | 43,00 | 42,08 | 43,00 | 1,31% | 879,00 |
| 15.07.2024 | 42,21 | 42,74 | 42,21 | 42,45 | 0,18% | 971,00 |
| 12.07.2024 | 42,04 | 42,52 | 42,04 | 42,37 | 0,15% | 885,00 |
| 11.07.2024 | 40,31 | 42,31 | 40,30 | 42,31 | 4,90% | 3.283,00 |
| 10.07.2024 | 40,25 | 40,63 | 40,25 | 40,33 | -0,57% | 324,00 |
| 09.07.2024 | 40,58 | 40,72 | 40,30 | 40,56 | 1,34% | 603,00 |
| 08.07.2024 | 39,90 | 40,40 | 39,84 | 40,03 | 1,41% | 3.764,00 |
| 05.07.2024 | 40,41 | 40,51 | 39,47 | 39,47 | -2,57% | 1.230,00 |
| 04.07.2024 | 40,27 | 40,56 | 40,26 | 40,51 | 0,75% | 416,00 |
| 03.07.2024 | 39,92 | 40,63 | 39,76 | 40,21 | 1,51% | 1.256,00 |
| 02.07.2024 | 39,57 | 39,83 | 39,55 | 39,61 | -3,98% | 236,00 |
| 01.07.2024 | 42,10 | 42,10 | 41,16 | 41,25 | 0,00% | 1.465,00 |