32,550€
-0,52%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,72 | 32,72 | 32,72 | 32,72 | -0,52% | 1,00 |
| 06.05.2026 | 32,42 | 33,26 | 32,38 | 32,89 | 1,36% | - |
| 05.05.2026 | 32,64 | 32,64 | 32,45 | 32,45 | -0,52% | 80,00 |
| 04.05.2026 | 32,70 | 33,44 | 32,62 | 32,62 | -2,84% | 48,00 |
| 30.04.2026 | 33,79 | 34,69 | 32,84 | 33,58 | 0,16% | - |
| 29.04.2026 | 34,18 | 34,18 | 33,52 | 33,52 | -3,73% | 529,00 |
| 28.04.2026 | 34,43 | 34,82 | 34,43 | 34,82 | 1,19% | 131,00 |
| 27.04.2026 | 33,70 | 34,74 | 33,37 | 34,41 | 3,09% | - |
| 24.04.2026 | 33,48 | 33,48 | 32,91 | 33,38 | -0,74% | 249,00 |
| 23.04.2026 | 33,56 | 33,71 | 33,49 | 33,63 | 0,84% | 13,00 |
| 22.04.2026 | 33,32 | 33,35 | 33,32 | 33,35 | -0,34% | 189,00 |
| 21.04.2026 | 33,54 | 34,32 | 33,33 | 33,47 | 2,03% | - |
| 20.04.2026 | 32,66 | 32,80 | 32,20 | 32,80 | -1,86% | - |
| 17.04.2026 | 32,71 | 33,99 | 32,69 | 33,42 | 1,27% | - |
| 16.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,54% | 35,00 |
| 15.04.2026 | 31,29 | 32,50 | 31,29 | 32,50 | 5,45% | 265,00 |
| 14.04.2026 | 31,42 | 31,70 | 30,81 | 30,82 | -2,34% | 2.175,00 |
| 13.04.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,60% | 2,00 |
| 10.04.2026 | 31,44 | 31,75 | 31,44 | 31,75 | 1,57% | 3,00 |
| 09.04.2026 | 31,77 | 31,77 | 30,96 | 31,26 | -2,86% | - |
| 08.04.2026 | 33,03 | 33,63 | 32,14 | 32,18 | -2,04% | - |
| 07.04.2026 | 32,37 | 32,96 | 32,37 | 32,85 | 4,75% | 689,00 |
| 02.04.2026 | 31,68 | 31,68 | 31,36 | 31,36 | -2,65% | 7,00 |
| 01.04.2026 | 32,20 | 32,22 | 32,20 | 32,22 | 3,34% | 57,00 |
| 31.03.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 0,92% | 63,00 |
| 30.03.2026 | 31,49 | 31,79 | 30,89 | 30,89 | -3,59% | 551,00 |
| 27.03.2026 | 32,65 | 32,65 | 32,04 | 32,04 | -1,42% | 590,00 |
| 26.03.2026 | 32,44 | 32,50 | 32,00 | 32,50 | 0,57% | 648,00 |
| 25.03.2026 | 32,15 | 32,32 | 31,80 | 32,32 | 1,92% | 3.235,00 |
| 24.03.2026 | 31,71 | 31,71 | 31,71 | 31,71 | -1,60% | 1,00 |
| 23.03.2026 | 30,54 | 32,51 | 30,28 | 32,22 | 5,47% | 1.579,00 |
| 20.03.2026 | 31,96 | 31,96 | 30,55 | 30,55 | -3,31% | 32,00 |
| 19.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,93% | 11,00 |
| 18.03.2026 | 32,23 | 32,36 | 31,67 | 31,89 | -1,87% | - |
| 17.03.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,98% | 27,00 |
| 16.03.2026 | 32,36 | 32,36 | 31,87 | 31,87 | 0,35% | 257,00 |
| 13.03.2026 | 31,54 | 31,76 | 31,54 | 31,76 | -0,13% | 634,00 |
| 12.03.2026 | 31,19 | 31,80 | 31,10 | 31,80 | 1,96% | 482,00 |
| 11.03.2026 | 31,19 | 31,19 | 31,19 | 31,19 | 1,83% | 520,00 |
| 10.03.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 0,07% | 1,00 |
| 09.03.2026 | 30,61 | 30,61 | 30,61 | 30,61 | -0,87% | 2,00 |
| 06.03.2026 | 32,02 | 32,03 | 30,44 | 30,88 | -1,87% | - |
| 05.03.2026 | 31,50 | 31,78 | 31,25 | 31,47 | 0,13% | - |
| 04.03.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 1,85% | 50,00 |
| 03.03.2026 | 30,47 | 30,86 | 30,47 | 30,86 | 3,19% | 7,00 |
| 02.03.2026 | 31,15 | 31,15 | 29,90 | 29,90 | -3,60% | 393,00 |
| 27.02.2026 | 31,42 | 31,73 | 31,02 | 31,02 | -3,08% | 727,00 |
| 26.02.2026 | 31,90 | 32,00 | 31,90 | 32,00 | 7,08% | 2.009,00 |
| 25.02.2026 | 29,55 | 29,97 | 29,41 | 29,89 | -0,02% | 1.413,00 |
| 24.02.2026 | 28,96 | 29,89 | 28,96 | 29,89 | 3,10% | 82,00 |
| 23.02.2026 | 30,74 | 31,27 | 28,79 | 28,99 | -7,29% | 987,00 |
| 20.02.2026 | 30,77 | 31,27 | 30,42 | 31,27 | -0,33% | 1.788,00 |
| 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 |