5,885$
-0,76%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,89 | 5,92 | 5,81 | 5,89 | -0,51% | 3.310.056,00 |
| 05.06.2025 | 6,10 | 6,12 | 5,92 | 5,92 | -2,79% | 1.373.092,00 |
| 04.06.2025 | 6,14 | 6,22 | 6,07 | 6,09 | -2,56% | 1.792.097,00 |
| 03.06.2025 | 6,24 | 6,35 | 6,12 | 6,25 | -0,48% | 2.627.554,00 |
| 02.06.2025 | 6,45 | 6,46 | 6,20 | 6,28 | 0,00% | 3.050.685,00 |
| 30.05.2025 | 6,30 | 6,33 | 6,22 | 6,28 | -1,10% | 1.477.747,00 |
| 29.05.2025 | 6,46 | 6,54 | 6,33 | 6,35 | 0,32% | 1.527.636,00 |
| 28.05.2025 | 6,37 | 6,45 | 6,31 | 6,33 | -1,40% | 1.693.575,00 |
| 27.05.2025 | 6,16 | 6,50 | 6,16 | 6,42 | 5,07% | 3.028.325,00 |
| 23.05.2025 | 6,07 | 6,23 | 6,06 | 6,11 | -0,81% | 1.267.213,00 |
| 22.05.2025 | 6,10 | 6,22 | 6,03 | 6,16 | 0,16% | 2.183.592,00 |
| 21.05.2025 | 6,15 | 6,27 | 6,05 | 6,15 | -0,49% | 3.617.725,00 |
| 20.05.2025 | 6,37 | 6,40 | 6,16 | 6,18 | -3,74% | 2.778.987,00 |
| 19.05.2025 | 6,33 | 6,54 | 6,33 | 6,42 | -0,31% | 3.482.520,00 |
| 16.05.2025 | 6,34 | 6,51 | 6,34 | 6,44 | 1,82% | 2.904.459,00 |
| 15.05.2025 | 6,39 | 6,46 | 6,33 | 6,33 | -0,71% | 3.082.620,00 |
| 14.05.2025 | 6,35 | 6,47 | 6,29 | 6,37 | 1,43% | 3.358.177,00 |
| 13.05.2025 | 6,26 | 6,37 | 6,22 | 6,28 | 0,48% | 2.347.146,00 |
| 12.05.2025 | 6,16 | 6,37 | 6,13 | 6,25 | 4,34% | 4.312.814,00 |
| 09.05.2025 | 6,00 | 6,01 | 5,85 | 5,99 | 2,39% | 3.022.620,00 |
| 08.05.2025 | 5,88 | 6,09 | 5,72 | 5,85 | 3,72% | 6.132.060,00 |
| 07.05.2025 | 5,54 | 5,69 | 5,50 | 5,64 | 2,55% | 3.281.501,00 |
| 06.05.2025 | 5,42 | 5,58 | 5,31 | 5,50 | 1,29% | 3.157.028,00 |
| 05.05.2025 | 5,34 | 5,53 | 5,30 | 5,43 | 1,50% | 2.715.095,00 |
| 02.05.2025 | 5,16 | 5,40 | 5,13 | 5,35 | 6,36% | 3.777.722,00 |
| 01.05.2025 | 5,07 | 5,27 | 5,02 | 5,03 | -2,14% | 2.535.147,00 |
| 30.04.2025 | 4,98 | 5,25 | 4,95 | 5,14 | -0,77% | 3.563.267,00 |
| 29.04.2025 | 5,23 | 5,30 | 5,16 | 5,18 | -0,96% | 5.807.371,00 |
| 28.04.2025 | 4,97 | 5,30 | 4,90 | 5,23 | 2,55% | 5.754.430,00 |
| 25.04.2025 | 5,06 | 5,15 | 5,02 | 5,10 | 0,00% | 3.471.739,00 |
| 24.04.2025 | 4,88 | 5,18 | 4,88 | 5,10 | 4,08% | 12.760.201,00 |
| 23.04.2025 | 4,94 | 5,08 | 4,84 | 4,90 | 1,66% | 6.120.476,00 |
| 22.04.2025 | 4,87 | 4,92 | 4,79 | 4,82 | -0,21% | 7.143.771,00 |
| 21.04.2025 | 4,82 | 4,89 | 4,74 | 4,83 | -0,21% | 5.440.410,00 |
| 17.04.2025 | 4,87 | 4,90 | 4,74 | 4,84 | 2,11% | 4.725.328,00 |
| 16.04.2025 | 4,89 | 4,89 | 4,69 | 4,74 | -4,05% | 7.302.026,00 |
| 15.04.2025 | 4,84 | 5,00 | 4,80 | 4,94 | 0,41% | 4.820.716,00 |
| 14.04.2025 | 4,81 | 5,03 | 4,79 | 4,92 | 3,36% | 6.236.415,00 |
| 11.04.2025 | 4,93 | 4,93 | 4,69 | 4,76 | -1,75% | 8.399.148,00 |
| 10.04.2025 | 5,12 | 5,22 | 4,72 | 4,85 | -4,63% | 8.384.812,00 |
| 09.04.2025 | 4,63 | 5,17 | 4,61 | 5,08 | 10,20% | 7.136.269,00 |
| 08.04.2025 | 4,75 | 5,04 | 4,55 | 4,61 | -0,43% | 6.415.553,00 |
| 07.04.2025 | 4,70 | 4,89 | 4,55 | 4,63 | -3,54% | 5.602.380,00 |
| 04.04.2025 | 5,09 | 5,13 | 4,74 | 4,80 | -9,86% | 9.025.956,00 |
| 03.04.2025 | 5,30 | 5,37 | 4,93 | 5,33 | -0,09% | 7.514.782,00 |
| 02.04.2025 | 5,20 | 5,42 | 5,16 | 5,33 | 1,33% | 3.794.046,00 |
| 01.04.2025 | 5,29 | 5,32 | 5,21 | 5,26 | 0,00% | 2.060.987,00 |
| 31.03.2025 | 5,20 | 5,36 | 5,19 | 5,26 | -0,19% | 3.695.834,00 |
| 28.03.2025 | 5,34 | 5,37 | 5,20 | 5,27 | -2,41% | 3.376.252,00 |
| 27.03.2025 | 5,34 | 5,51 | 5,34 | 5,40 | 0,37% | 2.287.443,00 |
| 26.03.2025 | 5,45 | 5,50 | 5,34 | 5,38 | -1,28% | 2.286.831,00 |
| 25.03.2025 | 5,59 | 5,60 | 5,36 | 5,45 | -2,15% | 4.571.033,00 |
| 24.03.2025 | 5,54 | 5,64 | 5,54 | 5,57 | 0,54% | 3.095.609,00 |
| 21.03.2025 | 5,47 | 5,56 | 5,29 | 5,54 | -0,72% | 4.869.522,00 |
| 20.03.2025 | 5,66 | 5,71 | 5,56 | 5,58 | -3,46% | 2.055.527,00 |
| 19.03.2025 | 5,80 | 5,83 | 5,70 | 5,78 | 0,52% | 1.201.561,00 |
| 18.03.2025 | 5,73 | 5,81 | 5,68 | 5,75 | 0,00% | 1.633.130,00 |
| 17.03.2025 | 5,63 | 5,82 | 5,63 | 5,75 | 2,13% | 4.205.805,00 |
| 14.03.2025 | 5,61 | 5,82 | 5,56 | 5,63 | 3,30% | 2.814.970,00 |
| 13.03.2025 | 5,38 | 5,54 | 5,37 | 5,45 | -0,37% | 3.882.872,00 |
| 12.03.2025 | 5,50 | 5,55 | 5,30 | 5,47 | -0,36% | 3.705.510,00 |
| 11.03.2025 | 5,37 | 5,53 | 5,31 | 5,49 | 1,29% | 6.858.360,00 |
| 10.03.2025 | 5,55 | 5,64 | 5,33 | 5,42 | -3,90% | 5.280.964,00 |
| 07.03.2025 | 5,71 | 5,81 | 5,58 | 5,64 | -1,91% | 2.269.635,00 |
| 06.03.2025 | 5,93 | 5,94 | 5,74 | 5,75 | -3,20% | 4.485.044,00 |
| 05.03.2025 | 5,81 | 5,95 | 5,70 | 5,94 | 5,13% | 2.239.540,00 |
| 04.03.2025 | 5,56 | 5,69 | 5,49 | 5,65 | 0,00% | 2.467.864,00 |
| 03.03.2025 | 6,10 | 6,11 | 5,61 | 5,65 | 1,62% | 4.039.557,00 |
| 28.02.2025 | 5,44 | 5,76 | 5,43 | 5,56 | -0,36% | 3.483.933,00 |
| 27.02.2025 | 5,31 | 5,93 | 5,15 | 5,58 | -2,62% | 4.491.885,00 |
| 26.02.2025 | 5,76 | 5,86 | 5,66 | 5,73 | 2,32% | 3.220.830,00 |
| 25.02.2025 | 5,74 | 5,75 | 5,54 | 5,60 | -2,78% | 2.971.413,00 |
| 24.02.2025 | 6,01 | 6,02 | 5,73 | 5,76 | -4,16% | 6.167.151,00 |
| 21.02.2025 | 6,16 | 6,25 | 5,92 | 6,01 | -1,96% | 4.082.760,00 |
| 20.02.2025 | 6,17 | 6,28 | 6,08 | 6,13 | 0,49% | 2.825.275,00 |
| 19.02.2025 | 6,15 | 6,21 | 6,04 | 6,10 | -2,24% | 3.764.192,00 |
| 18.02.2025 | 6,31 | 6,35 | 6,17 | 6,24 | -0,48% | 2.555.553,00 |
| 14.02.2025 | 5,88 | 6,28 | 5,87 | 6,27 | 9,04% | 10.580.882,00 |
| 13.02.2025 | 5,62 | 5,77 | 5,60 | 5,75 | 4,55% | 3.484.002,00 |
| 12.02.2025 | 5,32 | 5,55 | 5,23 | 5,50 | 4,17% | 1.999.112,00 |
| 11.02.2025 | 5,21 | 5,40 | 5,21 | 5,28 | -0,56% | 2.649.910,00 |
| 10.02.2025 | 5,44 | 5,47 | 5,20 | 5,31 | -3,80% | 4.349.219,00 |
| 07.02.2025 | 5,45 | 5,62 | 5,42 | 5,52 | 3,37% | 4.084.121,00 |
| 06.02.2025 | 5,36 | 5,40 | 5,30 | 5,34 | 0,19% | 4.095.463,00 |
| 05.02.2025 | 5,32 | 5,46 | 5,15 | 5,33 | -0,56% | 4.884.861,00 |
| 04.02.2025 | 5,62 | 5,74 | 5,32 | 5,36 | -4,63% | 6.708.525,00 |
| 03.02.2025 | 5,70 | 5,85 | 5,61 | 5,62 | -4,91% | 3.273.644,00 |
| 31.01.2025 | 6,28 | 6,28 | 5,85 | 5,91 | -5,59% | 3.183.021,00 |
| 30.01.2025 | 6,04 | 6,35 | 5,99 | 6,26 | 6,64% | 4.226.810,00 |
| 29.01.2025 | 5,95 | 6,04 | 5,85 | 5,87 | -0,84% | 3.227.973,00 |
| 28.01.2025 | 5,82 | 5,94 | 5,75 | 5,92 | 2,42% | 2.823.928,00 |
| 27.01.2025 | 5,68 | 5,84 | 5,61 | 5,78 | 3,21% | 4.486.351,00 |
| 24.01.2025 | 5,60 | 5,69 | 5,54 | 5,60 | 1,27% | 5.043.256,00 |
| 23.01.2025 | 5,45 | 5,61 | 5,40 | 5,53 | 0,91% | 3.847.901,00 |
| 22.01.2025 | 5,57 | 5,62 | 5,46 | 5,48 | -1,97% | 6.551.705,00 |
| 21.01.2025 | 5,57 | 5,68 | 5,53 | 5,59 | 0,90% | 6.457.311,00 |
| 17.01.2025 | 5,46 | 5,67 | 5,46 | 5,54 | 1,65% | 2.776.893,00 |
| 16.01.2025 | 5,56 | 5,62 | 5,40 | 5,45 | -1,45% | 4.309.989,00 |
| 15.01.2025 | 5,55 | 5,63 | 5,40 | 5,53 | 0,00% | 10.091.869,00 |
| 14.01.2025 | 5,62 | 5,65 | 5,48 | 5,53 | -0,54% | 1.881.361,00 |