10,125$
-0,05%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 10,04 | 10,14 | 9,99 | 10,13 | 0,00% | 266.969,00 |
| 03.09.2025 | 9,99 | 10,14 | 9,85 | 10,13 | 1,30% | 2.205.213,00 |
| 02.09.2025 | 9,82 | 10,12 | 9,81 | 10,00 | 0,60% | 2.298.056,00 |
| 29.08.2025 | 10,07 | 10,07 | 9,87 | 9,94 | -1,29% | 3.147.921,00 |
| 28.08.2025 | 9,95 | 10,08 | 9,92 | 10,07 | 1,72% | 3.673.684,00 |
| 27.08.2025 | 9,66 | 9,97 | 9,58 | 9,90 | 1,75% | 3.495.426,00 |
| 26.08.2025 | 9,52 | 9,79 | 9,50 | 9,73 | 2,64% | 5.518.561,00 |
| 25.08.2025 | 9,22 | 9,50 | 9,22 | 9,48 | 3,27% | 3.015.696,00 |
| 22.08.2025 | 8,99 | 9,20 | 8,87 | 9,18 | 2,91% | 3.238.316,00 |
| 21.08.2025 | 8,96 | 9,08 | 8,90 | 8,92 | -0,45% | 2.297.838,00 |
| 20.08.2025 | 8,94 | 9,12 | 8,72 | 8,96 | 0,22% | 3.624.525,00 |
| 19.08.2025 | 8,57 | 8,99 | 8,57 | 8,94 | 4,07% | 5.809.342,00 |
| 18.08.2025 | 8,65 | 8,70 | 8,57 | 8,59 | 0,23% | 1.395.589,00 |
| 15.08.2025 | 8,48 | 8,66 | 8,48 | 8,57 | 0,59% | 1.268.373,00 |
| 14.08.2025 | 8,48 | 8,54 | 8,41 | 8,52 | -0,70% | 1.188.293,00 |
| 13.08.2025 | 8,67 | 8,68 | 8,44 | 8,58 | -1,15% | 2.734.368,00 |
| 12.08.2025 | 8,66 | 8,84 | 8,63 | 8,68 | 0,40% | 2.015.077,00 |
| 11.08.2025 | 8,62 | 8,72 | 8,55 | 8,65 | -0,17% | 1.388.305,00 |
| 08.08.2025 | 8,63 | 8,78 | 8,36 | 8,66 | -0,69% | 1.578.746,00 |
| 07.08.2025 | 8,65 | 8,81 | 8,62 | 8,72 | 0,81% | 2.227.686,00 |
| 06.08.2025 | 8,81 | 8,81 | 8,61 | 8,65 | -1,48% | 1.988.945,00 |
| 05.08.2025 | 8,88 | 8,95 | 8,77 | 8,78 | -0,45% | 3.411.863,00 |
| 04.08.2025 | 8,95 | 8,98 | 8,70 | 8,82 | 0,11% | 2.358.461,00 |
| 01.08.2025 | 8,68 | 8,94 | 8,67 | 8,81 | 1,85% | 3.605.189,00 |
| 31.07.2025 | 8,69 | 8,75 | 8,23 | 8,65 | 0,82% | 5.911.590,00 |
| 30.07.2025 | 8,60 | 8,81 | 8,45 | 8,58 | -1,04% | 4.165.169,00 |
| 29.07.2025 | 8,92 | 8,96 | 8,66 | 8,67 | -2,80% | 1.701.604,00 |
| 28.07.2025 | 8,99 | 9,05 | 8,90 | 8,92 | -0,56% | 2.498.267,00 |
| 25.07.2025 | 8,76 | 9,07 | 8,66 | 8,97 | 1,82% | 3.375.282,00 |
| 24.07.2025 | 8,99 | 9,09 | 8,80 | 8,81 | -1,23% | 3.818.079,00 |
| 23.07.2025 | 9,13 | 9,17 | 8,78 | 8,92 | -2,41% | 3.006.039,00 |
| 22.07.2025 | 9,05 | 9,15 | 8,88 | 9,14 | 1,67% | 3.164.977,00 |
| 21.07.2025 | 8,97 | 9,05 | 8,85 | 8,99 | 0,22% | 1.765.229,00 |
| 18.07.2025 | 8,91 | 9,05 | 8,86 | 8,97 | 0,56% | 1.926.046,00 |
| 17.07.2025 | 8,79 | 9,04 | 8,74 | 8,92 | 1,25% | 4.271.153,00 |
| 16.07.2025 | 8,92 | 9,00 | 8,78 | 8,81 | -0,90% | 1.981.848,00 |
| 15.07.2025 | 8,81 | 8,93 | 8,76 | 8,89 | 0,68% | 1.788.512,00 |
| 14.07.2025 | 8,73 | 8,91 | 8,68 | 8,83 | 1,49% | 2.828.975,00 |
| 11.07.2025 | 8,71 | 8,76 | 8,51 | 8,70 | -1,25% | 2.927.748,00 |
| 10.07.2025 | 8,89 | 8,91 | 8,72 | 8,81 | -0,34% | 5.962.582,00 |
| 09.07.2025 | 8,89 | 8,91 | 8,74 | 8,84 | 0,45% | 2.985.373,00 |
| 08.07.2025 | 8,70 | 8,87 | 8,60 | 8,80 | 2,21% | 3.787.629,00 |
| 07.07.2025 | 8,48 | 8,71 | 8,48 | 8,61 | 0,58% | 4.823.115,00 |
| 03.07.2025 | 8,48 | 8,61 | 8,36 | 8,56 | 1,66% | 2.504.381,00 |
| 02.07.2025 | 8,19 | 8,52 | 7,97 | 8,42 | 4,60% | 8.478.708,00 |
| 01.07.2025 | 7,87 | 8,22 | 7,86 | 8,05 | 11,50% | 20.953.254,00 |
| 30.06.2025 | 7,15 | 7,28 | 7,01 | 7,22 | 0,28% | 6.351.343,00 |
| 27.06.2025 | 7,06 | 7,29 | 7,01 | 7,20 | 1,98% | 4.911.171,00 |
| 26.06.2025 | 7,00 | 7,11 | 6,94 | 7,06 | 1,44% | 2.184.354,00 |
| 25.06.2025 | 6,88 | 6,97 | 6,76 | 6,96 | 1,75% | 3.671.882,00 |
| 24.06.2025 | 6,65 | 6,85 | 6,65 | 6,84 | 3,01% | 2.489.159,00 |
| 23.06.2025 | 6,43 | 6,64 | 6,34 | 6,64 | 3,75% | 2.342.029,00 |
| 20.06.2025 | 6,45 | 6,45 | 6,30 | 6,40 | 0,47% | 1.390.518,00 |
| 18.06.2025 | 6,29 | 6,40 | 6,26 | 6,37 | 1,43% | 1.231.797,00 |
| 17.06.2025 | 6,40 | 6,44 | 6,26 | 6,28 | -2,79% | 3.262.411,00 |
| 16.06.2025 | 6,13 | 6,48 | 6,13 | 6,46 | 7,31% | 1.769.178,00 |
| 13.06.2025 | 6,21 | 6,26 | 6,00 | 6,02 | -4,60% | 2.972.959,00 |
| 12.06.2025 | 6,38 | 6,38 | 6,25 | 6,31 | -1,25% | 1.034.453,00 |
| 11.06.2025 | 6,40 | 6,55 | 6,34 | 6,39 | -0,16% | 2.018.815,00 |
| 10.06.2025 | 6,20 | 6,45 | 6,18 | 6,40 | 4,07% | 2.040.827,00 |
| 09.06.2025 | 5,88 | 6,19 | 5,88 | 6,15 | 4,41% | 2.618.659,00 |
| 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 |