28,238€
2,25%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,67 | 28,32 | 27,67 | 28,32 | 2,55% | 573,00 |
| 06.11.2025 | 27,62 | 27,62 | 27,62 | 27,62 | 0,22% | 37,00 |
| 05.11.2025 | 27,85 | 27,85 | 27,56 | 27,56 | 0,77% | 444,00 |
| 04.11.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -1,57% | 14,00 |
| 03.11.2025 | 27,67 | 28,06 | 27,67 | 27,78 | 0,52% | 156,00 |
| 31.10.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 3,75% | 186,00 |
| 30.10.2025 | 26,07 | 26,87 | 25,86 | 26,64 | -0,78% | 1.260,00 |
| 29.10.2025 | 27,37 | 27,37 | 26,85 | 26,85 | 0,07% | 74,00 |
| 28.10.2025 | 28,11 | 28,11 | 26,80 | 26,83 | -5,41% | 1.736,00 |
| 27.10.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,28% | 1,00 |
| 24.10.2025 | 28,41 | 28,73 | 28,40 | 28,44 | -0,07% | 300,00 |
| 23.10.2025 | 28,40 | 28,81 | 28,40 | 28,46 | 0,50% | 63,00 |
| 22.10.2025 | 28,39 | 28,45 | 28,06 | 28,32 | -0,29% | - |
| 21.10.2025 | 27,58 | 28,40 | 27,58 | 28,40 | 3,65% | 88,00 |
| 20.10.2025 | 27,34 | 27,67 | 27,07 | 27,40 | 2,07% | 664,00 |
| 17.10.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,89% | 1.116,00 |
| 16.10.2025 | 27,64 | 27,64 | 27,09 | 27,09 | -2,90% | 585,00 |
| 15.10.2025 | 28,17 | 28,17 | 27,90 | 27,90 | -1,17% | 127,00 |
| 14.10.2025 | 26,95 | 28,32 | 26,95 | 28,23 | 3,01% | 578,00 |
| 13.10.2025 | 27,68 | 28,54 | 27,20 | 27,40 | -1,07% | 4.891,00 |
| 10.10.2025 | 27,49 | 27,70 | 27,30 | 27,70 | -1,56% | 2.040,00 |
| 09.10.2025 | 27,67 | 28,14 | 27,67 | 28,14 | 1,39% | 849,00 |
| 08.10.2025 | 28,43 | 28,43 | 27,75 | 27,75 | -2,70% | 1.105,00 |
| 07.10.2025 | 29,14 | 29,19 | 28,52 | 28,52 | -1,57% | 94,00 |
| 06.10.2025 | 28,95 | 29,33 | 28,95 | 28,98 | -0,86% | 82,00 |
| 03.10.2025 | 28,68 | 29,23 | 28,68 | 29,23 | -1,10% | 4.649,00 |
| 02.10.2025 | 29,67 | 29,75 | 29,55 | 29,55 | -0,27% | 665,00 |
| 01.10.2025 | 29,57 | 29,63 | 29,57 | 29,63 | 1,23% | 101,00 |
| 30.09.2025 | 30,91 | 30,98 | 29,27 | 29,27 | -5,99% | 2.519,00 |
| 29.09.2025 | 30,25 | 31,14 | 30,25 | 31,14 | 4,50% | 405,00 |
| 26.09.2025 | 29,72 | 29,80 | 29,65 | 29,80 | 1,21% | 461,00 |
| 25.09.2025 | 29,29 | 29,44 | 29,29 | 29,44 | 0,89% | 15,00 |
| 24.09.2025 | 29,23 | 29,23 | 29,18 | 29,18 | -1,62% | 92,00 |
| 23.09.2025 | 29,47 | 29,66 | 29,47 | 29,66 | -2,08% | 109,00 |
| 22.09.2025 | 30,57 | 30,57 | 30,29 | 30,29 | -1,26% | 242,00 |
| 19.09.2025 | 30,51 | 31,05 | 30,48 | 30,68 | 1,49% | - |
| 18.09.2025 | 30,22 | 30,23 | 30,22 | 30,23 | 1,94% | 130,00 |
| 17.09.2025 | 30,02 | 30,02 | 29,65 | 29,65 | -1,71% | 781,00 |
| 16.09.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -1,50% | 1,00 |
| 15.09.2025 | 29,63 | 30,63 | 29,43 | 30,63 | 2,92% | 260,00 |
| 12.09.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -1,65% | 50,00 |
| 11.09.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,08% | 250,00 |
| 10.09.2025 | 30,67 | 30,90 | 30,59 | 30,59 | -1,12% | 277,00 |
| 09.09.2025 | 31,01 | 31,01 | 30,93 | 30,93 | 0,19% | 70,00 |
| 08.09.2025 | 31,51 | 31,51 | 30,71 | 30,87 | -0,29% | 5,00 |
| 05.09.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -3,27% | 100,00 |
| 04.09.2025 | 32,91 | 32,98 | 32,01 | 32,01 | -2,47% | 523,00 |
| 03.09.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -1,09% | 5,00 |
| 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 |