32,500€
-1,52%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 32,62 | 33,06 | 32,27 | 32,52 | -1,46% | - |
| 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 |
| 08.11.2024 | 34,78 | 35,14 | 34,29 | 34,29 | -2,90% | 371,00 |
| 07.11.2024 | 35,05 | 35,48 | 35,05 | 35,32 | 0,80% | 1.045,00 |
| 06.11.2024 | 34,72 | 35,68 | 34,70 | 35,04 | 5,62% | 547,00 |
| 05.11.2024 | 33,47 | 33,47 | 33,10 | 33,17 | -1,50% | 1.901,00 |
| 04.11.2024 | 33,25 | 33,68 | 33,23 | 33,68 | -1,95% | 1.785,00 |
| 01.11.2024 | 34,26 | 34,35 | 34,24 | 34,35 | 0,70% | 271,00 |
| 31.10.2024 | 36,16 | 36,30 | 33,61 | 34,11 | -11,51% | 2.132,00 |
| 30.10.2024 | 38,44 | 38,66 | 38,16 | 38,54 | -1,52% | 2.907,00 |
| 29.10.2024 | 38,29 | 39,22 | 38,29 | 39,14 | 1,77% | 1.633,00 |
| 28.10.2024 | 37,34 | 38,62 | 37,34 | 38,46 | 2,77% | 813,00 |
| 25.10.2024 | 37,26 | 37,49 | 37,05 | 37,42 | 0,60% | 391,00 |
| 24.10.2024 | 36,87 | 37,20 | 36,69 | 37,20 | 0,64% | 1.838,00 |
| 23.10.2024 | 37,65 | 37,65 | 36,84 | 36,96 | -1,58% | 827,00 |
| 22.10.2024 | 37,09 | 37,56 | 36,96 | 37,56 | 0,27% | 1.063,00 |
| 21.10.2024 | 37,70 | 38,01 | 37,46 | 37,46 | -0,60% | 534,00 |
| 18.10.2024 | 37,26 | 37,91 | 37,26 | 37,68 | 0,83% | 2.138,00 |
| 17.10.2024 | 36,57 | 37,37 | 36,57 | 37,37 | 2,82% | 512,00 |
| 16.10.2024 | 36,42 | 36,63 | 36,30 | 36,35 | -1,35% | 1.167,00 |
| 15.10.2024 | 36,74 | 36,98 | 36,49 | 36,84 | 0,86% | - |
| 14.10.2024 | 36,10 | 36,58 | 35,20 | 36,53 | -0,40% | 4.188,00 |
| 11.10.2024 | 35,95 | 36,68 | 35,95 | 36,68 | 0,20% | 404,00 |
| 10.10.2024 | 36,57 | 36,87 | 36,40 | 36,60 | -0,27% | 398,00 |
| 09.10.2024 | 36,10 | 36,70 | 36,10 | 36,70 | 1,14% | 462,00 |
| 08.10.2024 | 37,28 | 37,28 | 35,40 | 36,29 | -3,57% | 2.330,00 |
| 07.10.2024 | 36,94 | 37,75 | 36,51 | 37,63 | 3,11% | 3.491,00 |
| 04.10.2024 | 35,99 | 36,50 | 35,99 | 36,50 | 2,09% | 406,00 |
| 03.10.2024 | 35,82 | 35,84 | 35,01 | 35,75 | 2,38% | - |
| 02.10.2024 | 34,95 | 34,95 | 34,92 | 34,92 | -0,20% | 221,00 |
| 01.10.2024 | 34,92 | 35,50 | 34,42 | 34,99 | -1,45% | 1.192,00 |
| 30.09.2024 | 35,68 | 36,12 | 35,50 | 35,50 | 0,37% | 2.431,00 |
| 27.09.2024 | 34,54 | 35,66 | 34,33 | 35,37 | 3,94% | 2.879,00 |
| 26.09.2024 | 33,29 | 34,06 | 33,29 | 34,03 | 1,48% | 555,00 |
| 25.09.2024 | 33,17 | 33,58 | 33,17 | 33,54 | 0,04% | 270,00 |
| 24.09.2024 | 33,31 | 34,20 | 33,08 | 33,52 | 1,71% | 4.578,00 |
| 23.09.2024 | 33,66 | 33,66 | 32,90 | 32,96 | -0,89% | 2.242,00 |
| 20.09.2024 | 33,96 | 33,96 | 33,25 | 33,25 | -2,34% | 479,00 |
| 19.09.2024 | 33,27 | 34,09 | 33,27 | 34,05 | 1,90% | 428,00 |
| 18.09.2024 | 33,63 | 33,63 | 33,24 | 33,41 | 0,75% | 847,00 |
| 17.09.2024 | 32,64 | 33,20 | 32,64 | 33,16 | 2,05% | 2.382,00 |
| 16.09.2024 | 33,07 | 33,12 | 32,50 | 32,50 | -3,10% | 366,00 |
| 13.09.2024 | 32,61 | 33,67 | 32,24 | 33,54 | 3,97% | 1.082,00 |
| 12.09.2024 | 32,04 | 32,50 | 32,04 | 32,26 | 3,76% | 4.373,00 |
| 11.09.2024 | 31,60 | 31,82 | 31,09 | 31,09 | -0,73% | 863,00 |
| 10.09.2024 | 31,50 | 31,86 | 31,32 | 31,32 | -2,57% | 2.432,00 |
| 09.09.2024 | 31,88 | 32,14 | 31,76 | 32,14 | 1,53% | 232,00 |
| 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 |