31,588€
-2,16%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 40,50 | 41,35 | 40,50 | 41,25 | 3,19% | 698,00 |
| 27.06.2024 | 39,44 | 39,98 | 39,39 | 39,98 | 1,09% | 613,00 |
| 26.06.2024 | 39,06 | 39,70 | 39,04 | 39,55 | 0,78% | 3.610,00 |
| 25.06.2024 | 39,62 | 39,62 | 38,99 | 39,24 | -0,01% | 400,00 |
| 24.06.2024 | 39,43 | 39,52 | 39,01 | 39,25 | -0,51% | 1.076,00 |
| 21.06.2024 | 39,07 | 39,45 | 38,66 | 39,45 | 0,00% | 543,00 |
| 20.06.2024 | 37,79 | 39,45 | 37,79 | 39,45 | 3,80% | 581,00 |
| 19.06.2024 | 37,87 | 38,00 | 37,87 | 38,00 | 0,45% | 155,00 |
| 18.06.2024 | 37,90 | 37,90 | 37,49 | 37,83 | 3,06% | 346,00 |
| 17.06.2024 | 37,41 | 37,41 | 36,51 | 36,71 | -1,85% | 955,00 |
| 14.06.2024 | 37,78 | 38,40 | 37,18 | 37,40 | -0,33% | 4.501,00 |
| 13.06.2024 | 37,53 | 37,60 | 37,17 | 37,52 | -1,86% | 516,00 |
| 12.06.2024 | 38,07 | 38,29 | 37,73 | 38,23 | 0,87% | 434,00 |
| 11.06.2024 | 37,94 | 38,03 | 37,32 | 37,90 | 0,32% | 868,00 |
| 10.06.2024 | 37,93 | 37,93 | 37,62 | 37,78 | 1,26% | 438,00 |
| 07.06.2024 | 37,00 | 37,31 | 36,68 | 37,31 | -0,05% | 388,00 |
| 06.06.2024 | 37,21 | 37,39 | 36,93 | 37,33 | 0,39% | 492,00 |
| 05.06.2024 | 36,21 | 37,19 | 36,19 | 37,19 | 2,54% | 540,00 |
| 04.06.2024 | 36,97 | 37,10 | 36,27 | 36,27 | -0,30% | 3.710,00 |
| 03.06.2024 | 36,50 | 37,47 | 36,38 | 36,38 | -0,14% | 1.078,00 |
| 31.05.2024 | 35,71 | 36,43 | 35,38 | 36,43 | 2,48% | 591,00 |
| 30.05.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 0,15% | 10,00 |
| 29.05.2024 | 35,88 | 35,99 | 35,27 | 35,49 | -0,24% | 1.060,00 |
| 28.05.2024 | 36,46 | 36,78 | 35,58 | 35,58 | -2,63% | 1.009,00 |
| 27.05.2024 | 36,34 | 36,66 | 36,34 | 36,54 | 1,01% | 738,00 |
| 24.05.2024 | 35,85 | 36,18 | 35,81 | 36,17 | 0,74% | 1.494,00 |
| 23.05.2024 | 37,20 | 37,20 | 35,91 | 35,91 | -3,52% | 451,00 |
| 22.05.2024 | 37,67 | 38,00 | 37,16 | 37,22 | -1,29% | 4.513,00 |
| 21.05.2024 | 37,84 | 38,09 | 37,60 | 37,70 | -0,79% | 578,00 |
| 20.05.2024 | 37,93 | 38,00 | 37,70 | 38,00 | -0,12% | 176,00 |
| 17.05.2024 | 38,43 | 38,57 | 38,05 | 38,05 | -0,92% | 487,00 |
| 16.05.2024 | 38,14 | 38,57 | 38,14 | 38,40 | -0,21% | 879,00 |
| 15.05.2024 | 38,22 | 38,76 | 38,05 | 38,48 | 1,05% | 687,00 |
| 14.05.2024 | 37,88 | 38,51 | 37,88 | 38,08 | 0,87% | 416,00 |
| 13.05.2024 | 37,75 | 38,01 | 37,75 | 37,75 | -0,38% | 3.750,00 |
| 10.05.2024 | 38,19 | 38,19 | 37,84 | 37,90 | 2,05% | 605,00 |
| 09.05.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,80% | 1,00 |
| 08.05.2024 | 38,05 | 38,13 | 37,33 | 37,44 | -1,29% | 4.274,00 |
| 07.05.2024 | 38,22 | 38,56 | 37,89 | 37,93 | 0,38% | 1.921,00 |
| 06.05.2024 | 38,01 | 38,53 | 37,78 | 37,78 | -0,66% | 662,00 |
| 03.05.2024 | 38,20 | 38,46 | 38,00 | 38,03 | -0,31% | 1.404,00 |
| 02.05.2024 | 38,05 | 40,26 | 38,03 | 38,15 | 3,19% | 1.647,00 |
| 30.04.2024 | 38,63 | 38,63 | 36,97 | 36,97 | -4,62% | 231,00 |
| 29.04.2024 | 38,50 | 39,10 | 38,38 | 38,76 | -0,42% | 915,00 |
| 26.04.2024 | 39,39 | 39,39 | 38,93 | 38,93 | -1,36% | 207,00 |
| 25.04.2024 | 39,83 | 39,83 | 39,43 | 39,46 | -0,98% | 3.573,00 |
| 24.04.2024 | 40,18 | 40,49 | 39,85 | 39,85 | -0,94% | 277,00 |
| 23.04.2024 | 39,79 | 40,23 | 39,58 | 40,23 | 1,63% | 660,00 |
| 22.04.2024 | 39,86 | 40,26 | 39,59 | 39,59 | -1,04% | 773,00 |
| 19.04.2024 | 39,23 | 40,00 | 39,23 | 40,00 | 0,91% | 375,00 |