31,103€
-0,87%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 31,43 | 31,70 | 31,34 | 31,38 | -0,33% | 42,00 |
| 18.02.2026 | 28,93 | 31,53 | 28,93 | 31,48 | 10,61% | 2.309,00 |
| 17.02.2026 | 28,48 | 28,48 | 28,46 | 28,46 | -1,71% | 1.364,00 |
| 16.02.2026 | 29,02 | 29,02 | 28,96 | 28,96 | -0,50% | 5,00 |
| 13.02.2026 | 28,95 | 29,10 | 28,50 | 29,10 | 1,23% | 5.615,00 |
| 12.02.2026 | 30,50 | 30,50 | 28,75 | 28,75 | -6,67% | 1.261,00 |
| 11.02.2026 | 31,42 | 31,89 | 30,77 | 30,80 | -1,27% | - |
| 10.02.2026 | 31,91 | 32,01 | 31,05 | 31,20 | -0,68% | - |
| 09.02.2026 | 31,83 | 31,83 | 31,41 | 31,41 | -0,66% | 4,00 |
| 06.02.2026 | 30,48 | 31,62 | 30,48 | 31,62 | 1,28% | 2.307,00 |
| 05.02.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -2,45% | 100,00 |
| 04.02.2026 | 28,84 | 32,56 | 28,80 | 32,01 | 13,09% | 4.337,00 |
| 03.02.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,77% | 33,00 |
| 02.02.2026 | 28,27 | 28,52 | 28,27 | 28,52 | 3,77% | 341,00 |
| 30.01.2026 | 27,70 | 27,99 | 27,32 | 27,49 | -0,38% | - |
| 29.01.2026 | 27,33 | 27,65 | 26,87 | 27,59 | -1,60% | - |
| 28.01.2026 | 28,03 | 28,36 | 27,90 | 28,04 | -0,38% | - |
| 27.01.2026 | 28,84 | 28,84 | 27,98 | 28,15 | -1,69% | - |
| 26.01.2026 | 28,73 | 28,88 | 28,51 | 28,63 | -0,94% | - |
| 23.01.2026 | 29,48 | 29,48 | 28,90 | 28,90 | -1,73% | 120,00 |
| 22.01.2026 | 29,27 | 29,41 | 29,27 | 29,41 | 2,10% | 300,00 |
| 21.01.2026 | 28,88 | 28,88 | 28,60 | 28,81 | 0,40% | 850,00 |
| 20.01.2026 | 29,28 | 29,28 | 28,32 | 28,69 | -3,27% | 57,00 |
| 19.01.2026 | 29,66 | 29,66 | 29,66 | 29,66 | -1,26% | 1,00 |
| 16.01.2026 | 30,18 | 30,18 | 29,88 | 30,04 | 1,16% | 597,00 |
| 15.01.2026 | 29,76 | 29,76 | 29,68 | 29,70 | 0,30% | 59,00 |
| 14.01.2026 | 29,67 | 29,67 | 29,61 | 29,61 | -0,27% | 360,00 |
| 13.01.2026 | 29,69 | 29,69 | 29,69 | 29,69 | -0,15% | 1.750,00 |
| 12.01.2026 | 29,22 | 29,73 | 29,12 | 29,73 | -0,70% | 1.660,00 |
| 09.01.2026 | 30,40 | 30,40 | 29,61 | 29,94 | -0,94% | 5.931,00 |
| 08.01.2026 | 29,06 | 30,23 | 29,04 | 30,23 | 2,15% | 3.475,00 |
| 07.01.2026 | 30,75 | 30,75 | 29,59 | 29,59 | -3,49% | 3.888,00 |
| 06.01.2026 | 30,94 | 30,94 | 30,66 | 30,66 | -2,04% | 378,00 |
| 05.01.2026 | 31,13 | 31,83 | 31,13 | 31,30 | 0,68% | 166,00 |
| 02.01.2026 | 31,00 | 31,09 | 31,00 | 31,09 | -0,96% | 165,00 |
| 30.12.2025 | 31,71 | 31,71 | 31,39 | 31,39 | -0,99% | 11,00 |
| 29.12.2025 | 31,60 | 31,71 | 31,50 | 31,71 | 0,46% | 746,00 |
| 23.12.2025 | 32,01 | 32,12 | 31,56 | 31,56 | -0,99% | 527,00 |
| 22.12.2025 | 32,04 | 32,04 | 31,71 | 31,88 | -0,33% | 7.646,00 |
| 19.12.2025 | 31,32 | 31,98 | 31,32 | 31,98 | 1,91% | 180,00 |
| 18.12.2025 | 30,90 | 31,62 | 30,90 | 31,38 | 1,49% | - |
| 17.12.2025 | 31,15 | 31,24 | 30,68 | 30,92 | -1,14% | - |
| 16.12.2025 | 31,83 | 31,83 | 31,28 | 31,28 | -1,74% | 200,00 |
| 15.12.2025 | 32,09 | 32,09 | 31,82 | 31,83 | -0,75% | 251,00 |
| 12.12.2025 | 31,76 | 32,08 | 31,56 | 32,07 | 0,63% | 1.281,00 |
| 11.12.2025 | 31,78 | 31,87 | 31,78 | 31,87 | -0,41% | 148,00 |
| 10.12.2025 | 31,00 | 32,00 | 30,93 | 32,00 | 3,91% | 10.118,00 |
| 09.12.2025 | 30,36 | 30,80 | 30,21 | 30,80 | -0,63% | 2.038,00 |
| 08.12.2025 | 31,16 | 31,20 | 30,88 | 30,99 | 2,38% | 3.156,00 |
| 05.12.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -0,07% | 20,00 |
| 04.12.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,74% | 50,00 |
| 03.12.2025 | 30,40 | 30,83 | 30,21 | 30,52 | -0,21% | - |
| 02.12.2025 | 30,31 | 30,58 | 30,31 | 30,58 | -0,67% | 706,00 |
| 01.12.2025 | 30,22 | 30,79 | 30,02 | 30,79 | 1,60% | 439,00 |
| 28.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,36% | 324,00 |
| 27.11.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 0,97% | 40,00 |
| 26.11.2025 | 29,88 | 29,90 | 29,88 | 29,90 | 1,36% | 7.500,00 |
| 25.11.2025 | 27,92 | 29,64 | 27,92 | 29,50 | 4,54% | 1.012,00 |
| 24.11.2025 | 28,54 | 28,54 | 28,21 | 28,22 | 5,91% | 346,00 |
| 21.11.2025 | 26,12 | 26,65 | 26,12 | 26,65 | -2,49% | 262,00 |
| 20.11.2025 | 27,33 | 27,78 | 27,08 | 27,33 | 0,33% | - |
| 19.11.2025 | 27,02 | 27,24 | 27,00 | 27,24 | 1,17% | 602,00 |
| 18.11.2025 | 26,43 | 26,92 | 26,43 | 26,92 | -2,85% | 273,00 |
| 17.11.2025 | 28,28 | 28,28 | 27,71 | 27,71 | -1,02% | 5,00 |
| 14.11.2025 | 27,98 | 28,04 | 27,98 | 28,00 | -1,34% | 77,00 |
| 13.11.2025 | 28,29 | 28,57 | 28,29 | 28,38 | -0,86% | 267,00 |
| 12.11.2025 | 28,40 | 28,71 | 28,40 | 28,62 | 1,47% | 26,00 |
| 11.11.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -0,76% | 239,00 |
| 10.11.2025 | 28,59 | 28,61 | 28,42 | 28,42 | 0,35% | 580,00 |
| 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 |