29,585€
1,08%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |