5,660$
-1,31%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,61 | 5,68 | 5,59 | 5,66 | -1,31% | 75.587,00 |
| 05.03.2026 | 5,81 | 5,87 | 5,63 | 5,74 | -1,80% | 2.085.411,00 |
| 04.03.2026 | 6,15 | 6,22 | 5,83 | 5,84 | -5,04% | 2.456.072,00 |
| 03.03.2026 | 5,92 | 6,25 | 5,92 | 6,15 | 0,82% | 3.713.102,00 |
| 02.03.2026 | 5,80 | 6,13 | 5,62 | 6,10 | 2,69% | 4.322.206,00 |
| 27.02.2026 | 5,88 | 6,02 | 5,83 | 5,94 | -0,17% | 3.471.643,00 |
| 26.02.2026 | 5,85 | 6,00 | 5,80 | 5,95 | 0,85% | 3.205.318,00 |
| 25.02.2026 | 5,96 | 5,97 | 5,83 | 5,90 | -0,34% | 1.663.507,00 |
| 24.02.2026 | 5,86 | 5,97 | 5,80 | 5,92 | 1,54% | 1.667.828,00 |
| 23.02.2026 | 6,00 | 6,03 | 5,69 | 5,83 | -3,80% | 1.819.816,00 |
| 20.02.2026 | 5,88 | 6,09 | 5,85 | 6,06 | 3,06% | 3.509.575,00 |
| 19.02.2026 | 5,58 | 5,88 | 5,52 | 5,88 | 4,44% | 2.738.832,00 |
| 18.02.2026 | 5,62 | 5,79 | 5,51 | 5,63 | 0,18% | 2.131.261,00 |
| 17.02.2026 | 5,79 | 5,88 | 5,59 | 5,62 | 1,63% | 2.317.653,00 |
| 13.02.2026 | 5,38 | 5,74 | 5,37 | 5,53 | 2,60% | 3.826.251,00 |
| 12.02.2026 | 6,21 | 6,31 | 5,22 | 5,39 | -12,50% | 9.265.612,00 |
| 11.02.2026 | 6,27 | 6,35 | 6,15 | 6,16 | -2,38% | 1.966.924,00 |
| 10.02.2026 | 6,34 | 6,37 | 6,24 | 6,31 | -1,71% | 2.688.972,00 |
| 09.02.2026 | 6,40 | 6,53 | 6,28 | 6,42 | 1,10% | 2.260.744,00 |
| 06.02.2026 | 6,02 | 6,38 | 6,01 | 6,35 | 4,61% | 1.998.357,00 |
| 05.02.2026 | 6,14 | 6,14 | 5,98 | 6,07 | -1,62% | 1.755.906,00 |
| 04.02.2026 | 6,07 | 6,29 | 6,01 | 6,17 | 1,82% | 2.357.328,00 |
| 03.02.2026 | 6,20 | 6,32 | 6,02 | 6,06 | -2,88% | 4.029.718,00 |
| 02.02.2026 | 6,05 | 6,27 | 6,05 | 6,24 | 2,97% | 2.390.559,00 |
| 30.01.2026 | 6,03 | 6,10 | 5,93 | 6,06 | 0,17% | 1.973.023,00 |
| 29.01.2026 | 6,06 | 6,21 | 5,98 | 6,05 | -3,66% | 3.382.114,00 |
| 28.01.2026 | 6,31 | 6,44 | 6,21 | 6,28 | 0,00% | 2.362.546,00 |
| 27.01.2026 | 6,45 | 6,45 | 6,21 | 6,28 | -2,03% | 1.764.084,00 |
| 26.01.2026 | 6,35 | 6,53 | 6,35 | 6,41 | 0,94% | 1.814.351,00 |
| 23.01.2026 | 6,32 | 6,37 | 6,24 | 6,35 | 0,16% | 1.277.608,00 |
| 22.01.2026 | 6,10 | 6,40 | 6,05 | 6,34 | 5,32% | 4.048.315,00 |
| 21.01.2026 | 6,24 | 6,25 | 5,90 | 6,02 | -3,37% | 9.169.716,00 |
| 20.01.2026 | 6,07 | 6,36 | 6,06 | 6,23 | 1,63% | 4.448.999,00 |
| 16.01.2026 | 6,59 | 6,61 | 6,06 | 6,13 | -8,92% | 3.560.056,00 |
| 15.01.2026 | 6,76 | 6,80 | 6,62 | 6,73 | 0,75% | 1.244.107,00 |
| 14.01.2026 | 6,68 | 6,82 | 6,63 | 6,68 | 1,37% | 1.633.569,00 |
| 13.01.2026 | 6,70 | 6,73 | 6,58 | 6,59 | -1,93% | 1.161.117,00 |
| 12.01.2026 | 6,78 | 6,84 | 6,67 | 6,72 | 1,05% | 2.047.473,00 |
| 09.01.2026 | 6,87 | 6,91 | 6,55 | 6,65 | -3,34% | 1.786.621,00 |
| 08.01.2026 | 6,92 | 6,96 | 6,83 | 6,88 | -1,71% | 1.751.579,00 |
| 07.01.2026 | 7,49 | 7,50 | 6,87 | 7,00 | -7,04% | 3.251.720,00 |
| 06.01.2026 | 7,52 | 7,57 | 7,44 | 7,53 | 0,13% | 1.002.442,00 |
| 05.01.2026 | 7,48 | 7,68 | 7,47 | 7,52 | 0,13% | 943.703,00 |