6,020$
-1,79%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 5,45 | 5,59 | 5,42 | 5,56 | 2,39% | 1.594.510,00 |
| 10.01.2025 | 5,50 | 5,56 | 5,41 | 5,43 | -2,86% | 2.057.166,00 |
| 08.01.2025 | 5,55 | 5,60 | 5,48 | 5,59 | -0,36% | 1.452.832,00 |
| 07.01.2025 | 5,71 | 5,78 | 5,57 | 5,61 | -1,92% | 3.746.826,00 |
| 06.01.2025 | 5,85 | 5,90 | 5,68 | 5,72 | 2,14% | 2.097.183,00 |
| 03.01.2025 | 5,55 | 5,66 | 5,49 | 5,60 | 1,45% | 1.909.913,00 |
| 02.01.2025 | 5,75 | 5,83 | 5,49 | 5,52 | -4,66% | 2.644.674,00 |
| 31.12.2024 | 5,60 | 5,88 | 5,58 | 5,79 | 3,39% | 2.838.157,00 |
| 30.12.2024 | 5,80 | 5,85 | 5,60 | 5,60 | -4,76% | 2.578.744,00 |
| 27.12.2024 | 5,88 | 5,89 | 5,68 | 5,88 | -0,68% | 2.696.276,00 |
| 26.12.2024 | 5,97 | 6,01 | 5,89 | 5,92 | -1,00% | 2.301.733,00 |
| 24.12.2024 | 6,20 | 6,20 | 5,97 | 5,98 | -3,24% | 2.185.950,00 |
| 23.12.2024 | 6,15 | 6,20 | 6,02 | 6,18 | 0,49% | 1.618.298,00 |
| 20.12.2024 | 6,15 | 6,24 | 6,08 | 6,15 | -0,97% | 2.771.544,00 |
| 19.12.2024 | 6,24 | 6,29 | 6,08 | 6,21 | 0,57% | 1.746.069,00 |
| 18.12.2024 | 6,44 | 6,44 | 6,13 | 6,18 | -2,60% | 5.103.982,00 |
| 17.12.2024 | 6,26 | 6,47 | 6,26 | 6,34 | -1,71% | 3.192.491,00 |
| 16.12.2024 | 6,63 | 6,78 | 6,44 | 6,45 | -4,59% | 2.292.216,00 |
| 13.12.2024 | 6,83 | 6,90 | 6,67 | 6,76 | -2,17% | 2.514.427,00 |
| 12.12.2024 | 6,97 | 7,10 | 6,86 | 6,91 | -0,72% | 3.240.910,00 |
| 11.12.2024 | 6,89 | 7,01 | 6,76 | 6,96 | 0,58% | 2.461.973,00 |
| 10.12.2024 | 6,82 | 7,06 | 6,72 | 6,92 | -1,98% | 2.560.611,00 |
| 09.12.2024 | 6,84 | 7,30 | 6,78 | 7,06 | 7,62% | 5.385.363,00 |
| 06.12.2024 | 6,57 | 6,71 | 6,49 | 6,56 | 1,08% | 5.738.278,00 |
| 05.12.2024 | 6,55 | 6,70 | 6,49 | 6,49 | -0,15% | 3.524.386,00 |
| 04.12.2024 | 6,46 | 6,60 | 6,46 | 6,50 | 0,31% | 2.950.608,00 |
| 03.12.2024 | 6,62 | 6,63 | 6,41 | 6,48 | -1,22% | 2.088.902,00 |
| 02.12.2024 | 6,52 | 6,75 | 6,50 | 6,56 | 2,18% | 6.045.193,00 |
| 29.11.2024 | 6,22 | 6,49 | 6,20 | 6,42 | 3,55% | 3.327.519,00 |
| 27.11.2024 | 6,05 | 6,30 | 6,05 | 6,20 | 3,68% | 2.734.620,00 |
| 26.11.2024 | 6,10 | 6,10 | 5,95 | 5,98 | -1,48% | 2.144.215,00 |
| 25.11.2024 | 5,95 | 6,23 | 5,91 | 6,07 | 2,02% | 2.004.754,00 |
| 22.11.2024 | 6,00 | 6,11 | 5,93 | 5,95 | -1,73% | 3.126.962,00 |
| 21.11.2024 | 6,02 | 6,06 | 5,91 | 6,06 | 0,08% | 449.284,00 |
| 20.11.2024 | 6,02 | 6,17 | 6,00 | 6,05 | 1,17% | 4.082.962,00 |
| 19.11.2024 | 5,93 | 6,05 | 5,91 | 5,98 | -0,33% | 3.845.154,00 |
| 18.11.2024 | 6,11 | 6,17 | 5,94 | 6,00 | -1,96% | 5.943.087,00 |
| 15.11.2024 | 6,14 | 6,18 | 6,04 | 6,12 | -0,97% | 1.705.870,00 |
| 14.11.2024 | 6,15 | 6,33 | 6,14 | 6,18 | 0,49% | 5.679.486,00 |
| 13.11.2024 | 6,27 | 6,30 | 6,13 | 6,15 | -2,15% | 4.356.355,00 |
| 12.11.2024 | 6,58 | 6,68 | 6,28 | 6,29 | -6,89% | 3.393.828,00 |
| 11.11.2024 | 6,83 | 6,89 | 6,61 | 6,75 | -1,17% | 2.223.780,00 |
| 08.11.2024 | 6,84 | 6,98 | 6,75 | 6,83 | -4,07% | 4.348.160,00 |
| 07.11.2024 | 6,98 | 7,29 | 6,92 | 7,12 | 5,17% | 4.980.597,00 |
| 06.11.2024 | 6,66 | 6,82 | 6,40 | 6,77 | 0,45% | 4.230.874,00 |
| 05.11.2024 | 6,69 | 6,92 | 6,51 | 6,74 | 2,59% | 3.275.354,00 |
| 04.11.2024 | 6,69 | 6,89 | 6,50 | 6,57 | -2,23% | 3.812.944,00 |
| 01.11.2024 | 6,87 | 6,89 | 6,68 | 6,72 | 0,07% | 1.873.401,00 |
| 31.10.2024 | 6,81 | 6,81 | 6,56 | 6,72 | -1,90% | 3.099.659,00 |
| 30.10.2024 | 6,84 | 6,91 | 6,82 | 6,85 | -1,65% | 1.069.407,00 |
| 29.10.2024 | 7,03 | 7,15 | 6,95 | 6,96 | -0,43% | 1.729.802,00 |
| 28.10.2024 | 6,79 | 7,08 | 6,79 | 6,99 | 3,86% | 1.697.438,00 |
| 25.10.2024 | 6,68 | 6,87 | 6,64 | 6,73 | 0,75% | 1.746.356,00 |
| 24.10.2024 | 6,73 | 6,82 | 6,62 | 6,68 | 0,30% | 2.136.092,00 |
| 23.10.2024 | 6,89 | 6,94 | 6,66 | 6,66 | -3,48% | 1.670.256,00 |
| 22.10.2024 | 6,96 | 6,99 | 6,85 | 6,90 | -0,72% | 1.469.526,00 |
| 21.10.2024 | 7,00 | 7,05 | 6,83 | 6,95 | -2,52% | 2.835.051,00 |
| 18.10.2024 | 7,31 | 7,36 | 7,09 | 7,13 | 1,28% | 2.173.312,00 |
| 17.10.2024 | 7,36 | 7,43 | 7,03 | 7,04 | -6,13% | 2.941.232,00 |
| 16.10.2024 | 7,46 | 7,58 | 7,43 | 7,50 | 1,63% | 1.623.854,00 |
| 15.10.2024 | 7,71 | 7,76 | 7,33 | 7,38 | -4,28% | 3.277.824,00 |
| 14.10.2024 | 7,48 | 7,86 | 7,45 | 7,71 | -2,28% | 3.156.784,00 |
| 11.10.2024 | 7,79 | 8,08 | 7,77 | 7,89 | 0,51% | 2.645.542,00 |
| 10.10.2024 | 7,90 | 7,97 | 7,82 | 7,85 | -0,76% | 2.278.500,00 |
| 09.10.2024 | 7,76 | 8,04 | 7,75 | 7,91 | -1,19% | 3.835.663,00 |
| 08.10.2024 | 7,70 | 8,08 | 7,50 | 8,01 | -5,71% | 5.474.515,00 |
| 07.10.2024 | 8,57 | 8,90 | 8,32 | 8,49 | 3,92% | 4.018.508,00 |
| 04.10.2024 | 8,15 | 8,21 | 8,01 | 8,17 | 2,19% | 1.667.221,00 |
| 03.10.2024 | 7,80 | 8,02 | 7,69 | 8,00 | -0,81% | 2.296.992,00 |
| 02.10.2024 | 8,48 | 8,62 | 8,02 | 8,06 | -1,16% | 6.026.075,00 |
| 01.10.2024 | 7,84 | 8,21 | 7,79 | 8,16 | 4,82% | 3.560.531,00 |
| 30.09.2024 | 7,95 | 8,01 | 7,69 | 7,78 | 1,04% | 5.255.293,00 |
| 27.09.2024 | 7,85 | 7,91 | 7,50 | 7,70 | 1,72% | 6.669.055,00 |