24,533€
-3,42%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,24 | 25,50 | 23,76 | 24,64 | -3,01% | 7.313,00 |
| 03.04.2025 | 27,32 | 27,32 | 24,80 | 25,40 | -9,43% | 5.527,00 |
| 02.04.2025 | 27,98 | 28,39 | 27,40 | 28,05 | 1,63% | 2.357,00 |
| 01.04.2025 | 27,27 | 27,60 | 26,96 | 27,60 | -0,09% | 5.696,00 |
| 31.03.2025 | 28,00 | 28,16 | 27,00 | 27,62 | -1,94% | 10.306,00 |
| 28.03.2025 | 29,10 | 29,23 | 28,02 | 28,17 | -4,62% | 4.001,00 |
| 27.03.2025 | 29,85 | 29,88 | 29,45 | 29,53 | -0,81% | 1.458,00 |
| 26.03.2025 | 29,58 | 29,77 | 29,51 | 29,77 | -0,27% | 322,00 |
| 25.03.2025 | 29,97 | 29,97 | 29,80 | 29,85 | -0,03% | 1.113,00 |
| 24.03.2025 | 29,06 | 29,99 | 29,06 | 29,86 | 2,79% | 3.903,00 |
| 21.03.2025 | 29,87 | 29,87 | 28,93 | 29,05 | -3,26% | 568,00 |
| 20.03.2025 | 30,18 | 30,62 | 29,82 | 30,03 | -0,27% | 1.741,00 |
| 19.03.2025 | 29,15 | 30,11 | 29,15 | 30,11 | 2,83% | 3.276,00 |
| 18.03.2025 | 29,52 | 29,52 | 29,28 | 29,28 | -1,91% | 458,00 |
| 17.03.2025 | 29,01 | 29,96 | 28,91 | 29,85 | 2,56% | 720,00 |
| 14.03.2025 | 27,83 | 29,11 | 27,83 | 29,11 | 4,38% | 1.146,00 |
| 13.03.2025 | 28,51 | 28,82 | 27,81 | 27,89 | -0,77% | 41.934,00 |
| 12.03.2025 | 28,63 | 29,01 | 28,10 | 28,10 | -0,85% | 97.735,00 |
| 11.03.2025 | 29,34 | 29,41 | 28,17 | 28,34 | -3,56% | 5.167,00 |
| 10.03.2025 | 29,54 | 30,44 | 29,01 | 29,39 | 0,58% | 2.839,00 |
| 07.03.2025 | 29,39 | 29,39 | 28,48 | 29,22 | -0,29% | 1.576,00 |
| 06.03.2025 | 30,05 | 30,16 | 29,30 | 29,30 | -2,17% | 6.658,00 |
| 05.03.2025 | 30,56 | 30,86 | 29,95 | 29,95 | -1,43% | 6.136,00 |
| 04.03.2025 | 31,64 | 31,93 | 29,96 | 30,39 | -4,75% | 65.473,00 |
| 03.03.2025 | 33,22 | 33,74 | 31,90 | 31,90 | -3,77% | 8.743,00 |
| 28.02.2025 | 33,20 | 33,53 | 32,80 | 33,15 | -0,55% | 6.387,00 |
| 27.02.2025 | 33,47 | 33,85 | 33,32 | 33,34 | -0,67% | 5.183,00 |
| 26.02.2025 | 33,72 | 34,04 | 33,43 | 33,56 | -1,13% | 3.595,00 |
| 25.02.2025 | 34,58 | 34,58 | 33,57 | 33,95 | -2,48% | 3.731,00 |
| 24.02.2025 | 33,60 | 34,88 | 32,80 | 34,81 | 0,75% | 126.705,00 |
| 21.02.2025 | 36,34 | 36,88 | 34,55 | 34,55 | -5,07% | 12.415,00 |
| 20.02.2025 | 36,88 | 36,90 | 36,39 | 36,40 | -0,10% | 1.767,00 |
| 19.02.2025 | 36,28 | 36,86 | 36,28 | 36,43 | -0,19% | 437,00 |
| 18.02.2025 | 37,91 | 38,26 | 36,39 | 36,50 | -3,60% | 1.775,00 |
| 17.02.2025 | 38,16 | 38,27 | 37,82 | 37,87 | -0,18% | 545,00 |
| 14.02.2025 | 38,32 | 39,02 | 37,94 | 37,94 | -2,15% | 2.103,00 |
| 13.02.2025 | 36,08 | 39,00 | 35,95 | 38,77 | 17,38% | 1.868,00 |
| 12.02.2025 | 33,02 | 33,41 | 32,99 | 33,03 | -0,90% | 685,00 |
| 11.02.2025 | 33,06 | 33,42 | 33,03 | 33,33 | -0,24% | 138,00 |
| 10.02.2025 | 33,41 | 33,88 | 33,06 | 33,41 | 0,18% | 4.655,00 |
| 07.02.2025 | 33,28 | 33,68 | 33,20 | 33,35 | -0,49% | 2.585,00 |
| 06.02.2025 | 32,84 | 33,73 | 32,84 | 33,52 | 1,07% | 1.390,00 |
| 05.02.2025 | 33,12 | 33,33 | 32,83 | 33,16 | -0,48% | - |
| 04.02.2025 | 33,01 | 33,71 | 33,01 | 33,32 | 0,41% | 873,00 |
| 03.02.2025 | 33,08 | 33,23 | 31,93 | 33,19 | -1,07% | 2.648,00 |
| 31.01.2025 | 33,12 | 33,61 | 33,12 | 33,55 | 1,27% | 1.164,00 |
| 30.01.2025 | 32,93 | 33,33 | 32,93 | 33,13 | 1,56% | 849,00 |
| 29.01.2025 | 31,93 | 32,62 | 31,93 | 32,62 | 0,98% | 2.624,00 |
| 28.01.2025 | 32,19 | 32,42 | 32,11 | 32,30 | 1,32% | 369,00 |
| 27.01.2025 | 31,36 | 31,88 | 31,21 | 31,88 | 1,66% | 685,00 |
| 24.01.2025 | 31,75 | 31,75 | 31,36 | 31,36 | -1,83% | 747,00 |
| 23.01.2025 | 31,73 | 31,95 | 31,32 | 31,95 | 0,47% | 1.897,00 |
| 22.01.2025 | 32,18 | 32,24 | 31,80 | 31,80 | -0,67% | 1.563,00 |
| 21.01.2025 | 32,13 | 32,31 | 31,92 | 32,01 | -0,02% | 1.704,00 |
| 20.01.2025 | 32,17 | 32,17 | 31,79 | 32,02 | -0,02% | 651,00 |
| 17.01.2025 | 32,09 | 32,54 | 32,02 | 32,02 | -0,91% | 1.457,00 |
| 16.01.2025 | 31,92 | 32,32 | 31,92 | 32,32 | 0,36% | 571,00 |
| 15.01.2025 | 32,31 | 32,56 | 32,08 | 32,20 | 1,23% | 3.341,00 |
| 14.01.2025 | 31,53 | 31,87 | 31,53 | 31,81 | 0,41% | 280,00 |
| 13.01.2025 | 31,11 | 31,68 | 30,75 | 31,68 | 0,83% | 3.569,00 |
| 10.01.2025 | 31,58 | 31,96 | 31,18 | 31,42 | -1,44% | 1.222,00 |
| 09.01.2025 | 31,57 | 31,92 | 31,52 | 31,88 | 0,69% | 516,00 |
| 08.01.2025 | 32,06 | 32,42 | 31,59 | 31,66 | -1,80% | 2.306,00 |
| 07.01.2025 | 32,75 | 33,07 | 32,11 | 32,24 | -1,38% | 2.111,00 |
| 06.01.2025 | 32,84 | 33,40 | 32,69 | 32,69 | -1,46% | 851,00 |
| 03.01.2025 | 32,99 | 33,18 | 32,75 | 33,18 | 0,84% | 2.470,00 |
| 02.01.2025 | 33,70 | 34,20 | 32,90 | 32,90 | -1,67% | 4.995,00 |
| 30.12.2024 | 33,09 | 33,71 | 33,08 | 33,46 | -0,39% | 2.062,00 |
| 27.12.2024 | 33,60 | 34,00 | 33,29 | 33,59 | 2,56% | 7.380,00 |
| 23.12.2024 | 33,00 | 33,19 | 32,61 | 32,75 | 0,29% | 1.769,00 |
| 20.12.2024 | 32,28 | 33,30 | 31,57 | 32,66 | 0,74% | 3.995,00 |
| 19.12.2024 | 32,54 | 33,09 | 32,42 | 32,42 | -1,77% | 2.222,00 |
| 18.12.2024 | 33,59 | 34,03 | 33,00 | 33,00 | -2,88% | 1.852,00 |
| 17.12.2024 | 33,31 | 33,98 | 33,31 | 33,98 | -0,06% | 1.149,00 |
| 16.12.2024 | 34,34 | 34,98 | 34,00 | 34,00 | -2,95% | 2.353,00 |
| 13.12.2024 | 35,05 | 35,51 | 34,92 | 35,04 | -0,96% | 4.483,00 |
| 12.12.2024 | 34,84 | 35,86 | 34,74 | 35,38 | 1,75% | 2.069,00 |
| 11.12.2024 | 34,93 | 35,16 | 34,77 | 34,77 | 0,10% | 926,00 |
| 10.12.2024 | 34,68 | 35,07 | 34,49 | 34,73 | -1,00% | 2.132,00 |
| 09.12.2024 | 34,91 | 35,78 | 34,84 | 35,08 | -0,54% | 5.114,00 |
| 06.12.2024 | 34,71 | 35,27 | 34,70 | 35,27 | 0,80% | 574,00 |
| 05.12.2024 | 35,26 | 35,80 | 34,99 | 34,99 | -1,12% | 1.205,00 |
| 04.12.2024 | 35,59 | 36,21 | 35,39 | 35,39 | -0,63% | 971,00 |
| 03.12.2024 | 36,24 | 36,66 | 35,57 | 35,61 | -2,78% | 1.926,00 |
| 02.12.2024 | 36,32 | 36,70 | 36,11 | 36,63 | 0,62% | 779,00 |
| 29.11.2024 | 35,84 | 36,41 | 35,49 | 36,41 | 2,10% | 3.035,00 |
| 28.11.2024 | 35,69 | 35,69 | 35,28 | 35,66 | 0,37% | 706,00 |
| 27.11.2024 | 35,48 | 36,03 | 35,48 | 35,53 | -2,86% | 574,00 |
| 26.11.2024 | 36,62 | 36,62 | 36,14 | 36,57 | 0,58% | 400,00 |
| 25.11.2024 | 36,45 | 36,56 | 36,23 | 36,36 | 0,15% | 915,00 |
| 22.11.2024 | 36,07 | 36,67 | 36,07 | 36,31 | 0,97% | 869,00 |
| 21.11.2024 | 35,59 | 35,99 | 35,33 | 35,96 | 2,75% | - |
| 20.11.2024 | 35,57 | 35,57 | 35,00 | 35,00 | 0,14% | 507,00 |
| 19.11.2024 | 34,91 | 35,17 | 34,51 | 34,95 | -0,64% | 723,00 |
| 18.11.2024 | 35,15 | 35,61 | 35,07 | 35,17 | 0,40% | 2.596,00 |
| 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 |