6,105$
-1,21%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 6,25 | 6,26 | 6,08 | 6,11 | -1,13% | 192.878,00 |
| 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 |
| 26.09.2024 | 7,20 | 7,64 | 7,19 | 7,57 | 15,93% | 12.035.501,00 |
| 25.09.2024 | 6,43 | 6,64 | 6,33 | 6,53 | -0,08% | 3.240.893,00 |
| 24.09.2024 | 6,48 | 6,62 | 6,26 | 6,54 | 8,92% | 6.205.702,00 |
| 23.09.2024 | 6,04 | 6,08 | 5,97 | 6,00 | 0,50% | 2.631.506,00 |
| 20.09.2024 | 5,85 | 6,02 | 5,79 | 5,97 | 2,05% | 3.904.351,00 |
| 19.09.2024 | 5,76 | 5,96 | 5,72 | 5,85 | 3,72% | 2.809.545,00 |
| 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 |