5,640$
-0,88%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Limited
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 5,69 | 5,76 | 5,60 | 5,64 | -0,88% | 1.739.169,00 |
| 17.09.2024 | 5,65 | 5,76 | 5,55 | 5,69 | 1,43% | 3.516.399,00 |
| 16.09.2024 | 5,71 | 5,77 | 5,60 | 5,61 | -1,75% | 1.682.160,00 |
| 13.09.2024 | 5,53 | 5,77 | 5,52 | 5,71 | 3,44% | 4.297.137,00 |
| 12.09.2024 | 5,54 | 5,58 | 5,40 | 5,52 | 0,55% | 1.928.482,00 |
| 11.09.2024 | 5,39 | 5,55 | 5,30 | 5,49 | 3,00% | 2.637.221,00 |
| 10.09.2024 | 5,36 | 5,38 | 5,17 | 5,33 | -0,19% | 2.404.176,00 |
| 09.09.2024 | 5,32 | 5,43 | 5,27 | 5,34 | -0,56% | 1.962.949,00 |
| 06.09.2024 | 5,49 | 5,71 | 5,34 | 5,37 | -1,83% | 5.741.935,00 |
| 05.09.2024 | 5,41 | 5,51 | 5,35 | 5,47 | 2,43% | 2.021.909,00 |
| 04.09.2024 | 5,02 | 5,51 | 5,02 | 5,34 | 5,74% | 3.217.903,00 |
| 03.09.2024 | 5,07 | 5,17 | 5,03 | 5,05 | -0,39% | 1.992.711,00 |
| 30.08.2024 | 5,10 | 5,15 | 5,03 | 5,07 | -0,39% | 2.028.494,00 |
| 29.08.2024 | 5,09 | 5,24 | 5,07 | 5,09 | 0,20% | 1.807.999,00 |
| 28.08.2024 | 5,34 | 5,34 | 5,05 | 5,08 | -6,10% | 2.860.551,00 |
| 27.08.2024 | 5,49 | 5,49 | 5,34 | 5,41 | -1,28% | 1.825.383,00 |
| 26.08.2024 | 5,49 | 5,54 | 5,45 | 5,48 | -0,54% | 1.442.447,00 |
| 23.08.2024 | 5,61 | 5,61 | 5,43 | 5,51 | -1,61% | 3.061.837,00 |
| 22.08.2024 | 5,69 | 5,71 | 5,56 | 5,60 | -0,71% | 1.884.831,00 |
| 21.08.2024 | 5,50 | 5,73 | 5,47 | 5,64 | 2,55% | 2.705.084,00 |
| 20.08.2024 | 5,50 | 5,57 | 5,39 | 5,50 | -0,90% | 3.065.872,00 |
| 19.08.2024 | 5,24 | 5,61 | 5,22 | 5,55 | 6,73% | 7.309.230,00 |
| 16.08.2024 | 5,21 | 5,48 | 5,14 | 5,20 | 0,58% | 9.392.698,00 |
| 15.08.2024 | 5,21 | 5,23 | 4,95 | 5,17 | 0,58% | 14.992.074,00 |
| 14.08.2024 | 5,27 | 5,45 | 4,95 | 5,14 | -0,58% | 13.957.850,00 |
| 13.08.2024 | 5,42 | 5,44 | 5,11 | 5,17 | -4,08% | 6.859.328,00 |
| 12.08.2024 | 5,53 | 5,58 | 5,35 | 5,39 | -3,23% | 4.083.349,00 |
| 09.08.2024 | 5,63 | 5,69 | 5,49 | 5,57 | -1,24% | 2.365.955,00 |
| 08.08.2024 | 5,48 | 5,73 | 5,48 | 5,64 | 3,11% | 2.662.538,00 |
| 07.08.2024 | 5,53 | 5,62 | 5,42 | 5,47 | 0,00% | 2.712.372,00 |
| 06.08.2024 | 5,32 | 5,56 | 5,31 | 5,47 | 2,82% | 3.570.257,00 |
| 05.08.2024 | 4,78 | 5,42 | 4,78 | 5,32 | 3,30% | 4.659.796,00 |
| 02.08.2024 | 5,30 | 5,30 | 5,07 | 5,15 | -2,83% | 5.646.577,00 |
| 01.08.2024 | 5,71 | 5,71 | 5,14 | 5,30 | -7,02% | 7.064.835,00 |
| 31.07.2024 | 5,85 | 6,02 | 5,68 | 5,70 | -0,78% | 3.487.296,00 |
| 30.07.2024 | 5,80 | 5,98 | 5,72 | 5,75 | -1,29% | 1.615.006,00 |
| 29.07.2024 | 5,92 | 5,94 | 5,79 | 5,82 | -0,85% | 1.151.978,00 |
| 26.07.2024 | 5,94 | 5,94 | 5,74 | 5,87 | 0,69% | 1.595.751,00 |
| 25.07.2024 | 5,75 | 5,91 | 5,67 | 5,83 | 0,00% | 1.956.726,00 |
| 24.07.2024 | 6,07 | 6,09 | 5,79 | 5,83 | -4,11% | 2.319.485,00 |
| 23.07.2024 | 6,07 | 6,21 | 6,03 | 6,08 | -0,82% | 2.559.528,00 |
| 22.07.2024 | 6,21 | 6,22 | 6,05 | 6,13 | -0,65% | 2.103.466,00 |
| 19.07.2024 | 6,10 | 6,20 | 6,00 | 6,17 | 1,98% | 1.932.980,00 |
| 18.07.2024 | 6,35 | 6,42 | 6,05 | 6,05 | -6,78% | 4.504.423,00 |
| 17.07.2024 | 6,54 | 6,69 | 6,35 | 6,49 | -2,41% | 2.366.932,00 |
| 16.07.2024 | 6,45 | 6,65 | 6,42 | 6,65 | 2,78% | 2.235.863,00 |
| 15.07.2024 | 6,64 | 6,64 | 6,44 | 6,47 | -2,56% | 1.200.459,00 |
| 12.07.2024 | 6,74 | 6,75 | 6,47 | 6,64 | -0,60% | 3.147.851,00 |
| 11.07.2024 | 6,63 | 6,82 | 6,61 | 6,68 | 2,77% | 1.402.594,00 |
| 10.07.2024 | 6,78 | 6,79 | 6,45 | 6,50 | -4,13% | 2.663.752,00 |
| 09.07.2024 | 6,68 | 6,88 | 6,63 | 6,78 | 2,11% | 1.808.197,00 |
| 08.07.2024 | 7,13 | 7,15 | 6,61 | 6,64 | -6,74% | 3.194.344,00 |
| 05.07.2024 | 7,15 | 7,25 | 7,06 | 7,12 | -1,52% | 925.860,00 |
| 03.07.2024 | 7,06 | 7,25 | 7,04 | 7,23 | 3,51% | 825.867,00 |
| 02.07.2024 | 7,05 | 7,10 | 6,92 | 6,99 | -0,50% | 1.329.133,00 |
| 01.07.2024 | 7,53 | 7,53 | 6,92 | 7,02 | -5,90% | 3.142.102,00 |
| 28.06.2024 | 7,64 | 7,66 | 7,46 | 7,46 | -2,48% | 1.338.795,00 |
| 27.06.2024 | 7,86 | 7,86 | 7,50 | 7,65 | -3,29% | 1.919.493,00 |
| 26.06.2024 | 7,89 | 8,16 | 7,85 | 7,91 | 0,32% | 2.074.188,00 |
| 25.06.2024 | 7,95 | 8,00 | 7,87 | 7,89 | -1,19% | 717.212,00 |
| 24.06.2024 | 7,90 | 8,00 | 7,83 | 7,98 | 0,50% | 885.787,00 |
| 21.06.2024 | 7,74 | 7,99 | 7,69 | 7,94 | 1,66% | 1.339.061,00 |
| 20.06.2024 | 7,64 | 7,87 | 7,64 | 7,81 | 1,30% | 1.118.092,00 |
| 18.06.2024 | 7,73 | 7,84 | 7,60 | 7,71 | -1,66% | 877.700,00 |
| 17.06.2024 | 7,75 | 7,88 | 7,57 | 7,84 | 0,77% | 1.496.826,00 |
| 14.06.2024 | 7,97 | 7,97 | 7,65 | 7,78 | -3,35% | 1.666.361,00 |
| 13.06.2024 | 7,83 | 8,19 | 7,81 | 8,05 | 2,68% | 2.933.429,00 |
| 12.06.2024 | 7,90 | 7,98 | 7,77 | 7,84 | -0,51% | 1.294.742,00 |
| 11.06.2024 | 8,06 | 8,08 | 7,82 | 7,88 | -2,90% | 1.584.741,00 |
| 10.06.2024 | 7,98 | 8,12 | 7,94 | 8,12 | 0,81% | 1.119.585,00 |
| 07.06.2024 | 8,05 | 8,25 | 8,05 | 8,05 | -0,86% | 1.104.630,00 |
| 06.06.2024 | 8,16 | 8,26 | 8,05 | 8,12 | 0,25% | 1.243.209,00 |
| 05.06.2024 | 8,31 | 8,31 | 8,01 | 8,10 | -1,70% | 2.980.871,00 |
| 04.06.2024 | 8,02 | 8,27 | 8,01 | 8,24 | 0,98% | 3.338.268,00 |
| 03.06.2024 | 8,08 | 8,18 | 7,85 | 8,16 | 4,08% | 3.800.736,00 |
| 31.05.2024 | 8,04 | 8,10 | 7,77 | 7,84 | -2,73% | 4.486.546,00 |
| 30.05.2024 | 8,03 | 8,11 | 7,90 | 8,06 | 0,19% | 2.501.640,00 |
| 29.05.2024 | 8,02 | 8,06 | 7,83 | 8,05 | 3,94% | 2.240.507,00 |
| 28.05.2024 | 8,03 | 8,08 | 7,72 | 7,74 | -3,01% | 1.986.225,00 |
| 24.05.2024 | 8,19 | 8,24 | 7,96 | 7,98 | -2,92% | 3.291.271,00 |
| 23.05.2024 | 8,54 | 8,61 | 8,17 | 8,22 | -4,31% | 2.308.827,00 |
| 22.05.2024 | 8,76 | 8,84 | 8,59 | 8,59 | -1,26% | 2.950.565,00 |
| 21.05.2024 | 8,64 | 8,79 | 8,64 | 8,70 | -1,69% | 4.714.786,00 |
| 20.05.2024 | 8,62 | 8,90 | 8,57 | 8,85 | 3,15% | 5.861.893,00 |
| 17.05.2024 | 8,57 | 8,80 | 8,52 | 8,58 | 0,23% | 3.966.578,00 |
| 16.05.2024 | 8,24 | 8,62 | 8,21 | 8,56 | 4,14% | 2.433.506,00 |
| 15.05.2024 | 8,26 | 8,29 | 8,14 | 8,22 | -0,36% | 1.937.422,00 |
| 14.05.2024 | 8,20 | 8,30 | 8,11 | 8,25 | -0,36% | 3.323.888,00 |
| 13.05.2024 | 8,02 | 8,33 | 8,01 | 8,28 | 5,48% | 3.388.767,00 |
| 10.05.2024 | 8,09 | 8,10 | 7,71 | 7,85 | -2,12% | 3.108.595,00 |
| 09.05.2024 | 7,94 | 8,21 | 7,86 | 8,02 | 2,30% | 4.731.867,00 |
| 08.05.2024 | 7,53 | 7,86 | 7,51 | 7,84 | 2,35% | 6.518.993,00 |
| 07.05.2024 | 7,34 | 7,73 | 7,30 | 7,66 | 4,08% | 9.623.372,00 |
| 06.05.2024 | 7,50 | 7,53 | 7,34 | 7,36 | 1,66% | 3.788.123,00 |
| 03.05.2024 | 7,17 | 7,32 | 7,11 | 7,24 | 1,26% | 3.825.401,00 |
| 02.05.2024 | 6,90 | 7,27 | 6,83 | 7,15 | 8,50% | 7.954.465,00 |
| 01.05.2024 | 6,58 | 6,78 | 6,46 | 6,59 | 0,76% | 3.531.365,00 |
| 30.04.2024 | 6,97 | 7,17 | 6,54 | 6,54 | -0,61% | 6.784.397,00 |
| 29.04.2024 | 6,55 | 6,71 | 6,51 | 6,58 | 3,79% | 5.678.554,00 |
| 26.04.2024 | 6,34 | 6,53 | 6,29 | 6,34 | 0,48% | 2.884.409,00 |