27,190€
-1,06%
Echtzeit-Aktienkurs MGM Resorts International Corp.
Bid:
Ask:
Aktienkurse zur MGM Resorts International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 26,95 | 27,31 | 26,89 | 27,16 | -1,18% | - |
| 05.10.2026 | 27,39 | 27,48 | 27,06 | 27,48 | 1,74% | 236,00 |
| 02.10.2026 | 27,33 | 27,33 | 27,01 | 27,01 | 0,04% | 428,00 |
| 01.10.2026 | 27,48 | 27,71 | 26,90 | 27,00 | -2,60% | 684,00 |
| 30.09.2026 | 27,83 | 27,83 | 27,72 | 27,72 | -0,86% | 390,00 |
| 29.09.2026 | 28,27 | 28,27 | 27,96 | 27,96 | -0,18% | 925,00 |
| 28.09.2026 | 28,85 | 28,85 | 28,01 | 28,01 | -1,72% | 522,00 |
| 25.09.2026 | 29,94 | 30,20 | 28,50 | 28,50 | -4,04% | 1.302,00 |
| 24.09.2026 | 29,81 | 30,10 | 29,50 | 29,70 | -12,31% | 610,00 |
| 23.09.2026 | 34,23 | 34,25 | 33,87 | 33,87 | 0,43% | 82,00 |
| 22.09.2026 | 33,79 | 34,42 | 33,67 | 33,73 | 0,19% | - |
| 21.09.2026 | 33,20 | 33,66 | 33,20 | 33,66 | 2,28% | 23,00 |
| 18.09.2026 | 32,91 | 32,91 | 32,91 | 32,91 | -2,72% | 50,00 |
| 17.09.2026 | 33,71 | 33,90 | 33,55 | 33,83 | 0,56% | - |
| 16.09.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -1,35% | 24,00 |
| 15.09.2026 | 34,57 | 34,57 | 34,10 | 34,10 | -1,02% | 302,00 |
| 14.09.2026 | 34,45 | 34,45 | 34,45 | 34,45 | -0,75% | 1,00 |
| 11.09.2026 | 35,23 | 35,46 | 34,70 | 34,71 | -1,27% | - |
| 10.09.2026 | 35,02 | 35,37 | 34,80 | 35,16 | 1,63% | - |
| 09.09.2026 | 34,79 | 34,79 | 34,59 | 34,59 | -0,89% | 33,00 |
| 08.09.2026 | 35,22 | 35,22 | 34,90 | 34,90 | -1,27% | 541,00 |
| 07.09.2026 | 35,48 | 35,50 | 35,34 | 35,35 | -0,90% | - |
| 04.09.2026 | 35,37 | 35,77 | 35,28 | 35,67 | 0,18% | - |
| 03.09.2026 | 35,70 | 35,91 | 35,20 | 35,61 | -0,41% | - |
| 02.09.2026 | 35,75 | 35,75 | 35,75 | 35,75 | 0,56% | 50,00 |
| 01.09.2026 | 35,61 | 35,61 | 35,55 | 35,55 | -0,42% | 2,00 |
| 31.08.2026 | 36,19 | 36,19 | 35,70 | 35,70 | -2,86% | 228,00 |
| 28.08.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -0,68% | 1,00 |
| 27.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,72% | 275,00 |
| 26.08.2026 | 37,27 | 37,27 | 37,27 | 37,27 | 0,27% | 103,00 |
| 25.08.2026 | 37,60 | 37,68 | 37,14 | 37,17 | -1,54% | - |
| 24.08.2026 | 37,81 | 38,03 | 37,70 | 37,75 | 2,08% | 10,00 |
| 21.08.2026 | 36,97 | 37,12 | 36,73 | 36,98 | 0,76% | - |
| 20.08.2026 | 36,62 | 36,70 | 36,62 | 36,70 | -1,41% | 5,00 |
| 19.08.2026 | 37,36 | 37,71 | 36,91 | 37,23 | -0,92% | - |
| 18.08.2026 | 37,49 | 37,57 | 37,45 | 37,57 | -1,11% | 168,00 |
| 17.08.2026 | 38,23 | 38,23 | 37,89 | 37,99 | -0,47% | 94,00 |
| 14.08.2026 | 38,35 | 38,35 | 37,97 | 38,17 | 0,16% | 118,00 |
| 13.08.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 0,26% | 40,00 |
| 12.08.2026 | 38,30 | 38,43 | 37,85 | 38,01 | 0,58% | - |
| 11.08.2026 | 37,58 | 37,95 | 37,55 | 37,79 | -0,89% | - |
| 10.08.2026 | 38,13 | 38,13 | 38,13 | 38,13 | -1,14% | 184,00 |
| 07.08.2026 | 38,50 | 38,57 | 38,40 | 38,57 | -0,85% | 323,00 |
| 06.08.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,71% | 35,00 |
| 05.08.2026 | 39,78 | 41,00 | 39,18 | 39,18 | -1,24% | 682,00 |
| 04.08.2026 | 38,90 | 39,67 | 38,90 | 39,67 | 2,16% | 108,00 |
| 03.08.2026 | 39,08 | 39,08 | 38,74 | 38,83 | 1,33% | 106,00 |
| 31.07.2026 | 39,68 | 39,68 | 38,32 | 38,32 | -3,62% | 37,00 |
| 30.07.2026 | 39,76 | 39,76 | 39,76 | 39,76 | -1,68% | 50,00 |
| 29.07.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -1,68% | 1,00 |
| 28.07.2026 | 40,98 | 41,13 | 40,98 | 41,13 | 1,66% | 341,00 |
| 27.07.2026 | 40,46 | 40,46 | 40,46 | 40,46 | 1,84% | 110,00 |
| 24.07.2026 | 39,34 | 39,73 | 39,34 | 39,73 | -0,13% | 20,00 |
| 23.07.2026 | 39,85 | 39,85 | 39,77 | 39,78 | 0,30% | 6,00 |
| 22.07.2026 | 39,66 | 39,66 | 39,66 | 39,66 | -1,61% | 26,00 |
| 21.07.2026 | 40,78 | 40,80 | 40,00 | 40,31 | -1,78% | - |
| 20.07.2026 | 41,04 | 41,04 | 41,04 | 41,04 | 1,48% | 2,00 |
| 17.07.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -1,37% | 2,00 |
| 16.07.2026 | 40,61 | 41,00 | 40,61 | 41,00 | -0,17% | 40,00 |
| 15.07.2026 | 41,11 | 41,11 | 41,07 | 41,07 | 0,32% | 4,00 |
| 14.07.2026 | 41,26 | 41,36 | 40,81 | 40,94 | -1,02% | - |
| 13.07.2026 | 42,00 | 42,00 | 41,36 | 41,36 | 0,49% | 12,00 |
| 10.07.2026 | 41,16 | 41,16 | 41,16 | 41,16 | 0,89% | 13,00 |
| 09.07.2026 | 40,83 | 40,94 | 40,33 | 40,80 | 0,51% | - |
| 08.07.2026 | 40,74 | 41,03 | 40,45 | 40,59 | -0,54% | - |
| 07.07.2026 | 40,92 | 41,32 | 40,53 | 40,81 | -0,37% | - |
| 06.07.2026 | 41,14 | 41,17 | 40,91 | 40,96 | -0,96% | 43,00 |
| 03.07.2026 | 41,29 | 41,38 | 41,22 | 41,36 | -0,49% | - |
| 02.07.2026 | 41,56 | 41,56 | 41,56 | 41,56 | -0,69% | 1,00 |
| 01.07.2026 | 42,08 | 42,12 | 41,85 | 41,85 | -0,95% | 53,00 |
| 30.06.2026 | 43,46 | 43,46 | 42,25 | 42,25 | -2,90% | 53,00 |
| 29.06.2026 | 43,17 | 44,00 | 43,17 | 43,51 | 1,71% | 166,00 |
| 26.06.2026 | 43,00 | 43,00 | 42,78 | 42,78 | 2,84% | 140,00 |
| 25.06.2026 | 41,90 | 41,90 | 41,60 | 41,60 | 0,10% | 1.696,00 |
| 24.06.2026 | 41,17 | 41,56 | 41,17 | 41,56 | 1,09% | 511,00 |
| 23.06.2026 | 40,20 | 41,11 | 40,01 | 41,11 | 1,16% | 1.078,00 |
| 22.06.2026 | 40,64 | 40,64 | 40,61 | 40,64 | -0,83% | 192,00 |
| 19.06.2026 | 40,60 | 40,98 | 40,58 | 40,98 | -1,49% | 222,00 |
| 18.06.2026 | 41,30 | 41,60 | 41,30 | 41,60 | 1,51% | 34,00 |
| 17.06.2026 | 41,35 | 41,35 | 40,98 | 40,98 | -1,23% | 78,00 |
| 16.06.2026 | 41,75 | 41,75 | 41,49 | 41,49 | -1,52% | 791,00 |
| 15.06.2026 | 43,26 | 43,26 | 42,13 | 42,13 | 0,07% | 340,00 |
| 12.06.2026 | 42,00 | 42,10 | 42,00 | 42,10 | 3,41% | 185,00 |
| 11.06.2026 | 41,19 | 41,20 | 40,71 | 40,71 | 0,14% | 40,00 |
| 10.06.2026 | 40,68 | 40,99 | 40,35 | 40,66 | -0,48% | - |
| 09.06.2026 | 40,92 | 40,92 | 40,85 | 40,85 | 0,29% | 268,00 |
| 08.06.2026 | 40,73 | 40,73 | 40,73 | 40,73 | -1,42% | 100,00 |
| 05.06.2026 | 41,03 | 41,60 | 40,93 | 41,32 | 0,43% | - |
| 04.06.2026 | 41,14 | 41,14 | 41,14 | 41,14 | -0,41% | 5,00 |
| 03.06.2026 | 41,42 | 42,00 | 41,19 | 41,31 | -3,62% | 1.085,00 |
| 02.06.2026 | 43,52 | 43,63 | 42,23 | 42,86 | -2,81% | 853,00 |
| 01.06.2026 | 37,23 | 44,24 | 37,23 | 44,10 | 18,36% | 8.420,00 |
| 29.05.2026 | 36,94 | 37,59 | 36,94 | 37,26 | 0,70% | 672,00 |
| 28.05.2026 | 35,90 | 37,00 | 35,77 | 37,00 | 2,61% | 1.285,00 |
| 27.05.2026 | 33,59 | 36,50 | 33,59 | 36,06 | 9,27% | 680,00 |
| 26.05.2026 | 33,05 | 33,31 | 32,87 | 33,00 | -1,35% | 861,00 |
| 25.05.2026 | 33,46 | 33,46 | 33,11 | 33,45 | 0,45% | 10,00 |
| 22.05.2026 | 32,52 | 33,38 | 32,32 | 33,30 | 6,05% | - |
| 21.05.2026 | 31,36 | 31,69 | 30,56 | 31,40 | 0,96% | - |
| 20.05.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,44% | 1,00 |