5,265$
0,10%
Echtzeit-Aktienkurs Melco Resorts & Entertainment Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Melco Resorts & Entertainment Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 5,29 | 5,36 | 5,18 | 5,25 | -0,38% | 8.231.789,00 |
| 07.07.2026 | 5,28 | 5,36 | 5,20 | 5,27 | 0,76% | 3.156.819,00 |
| 06.07.2026 | 5,40 | 5,43 | 5,08 | 5,23 | -2,97% | 4.733.824,00 |
| 02.07.2026 | 5,24 | 5,42 | 5,18 | 5,39 | 2,86% | 3.481.843,00 |
| 01.07.2026 | 5,27 | 5,29 | 5,12 | 5,24 | -0,76% | 2.754.538,00 |
| 30.06.2026 | 5,36 | 5,41 | 5,25 | 5,28 | -1,95% | 3.515.689,00 |
| 29.06.2026 | 5,38 | 5,46 | 5,35 | 5,39 | 0,47% | 2.204.479,00 |
| 26.06.2026 | 5,23 | 5,40 | 5,22 | 5,36 | 3,38% | 2.193.741,00 |
| 25.06.2026 | 5,44 | 5,47 | 5,07 | 5,19 | -5,21% | 3.834.095,00 |
| 24.06.2026 | 5,46 | 5,52 | 5,45 | 5,47 | 0,92% | 1.798.692,00 |
| 23.06.2026 | 5,30 | 5,45 | 5,26 | 5,42 | 1,98% | 2.128.055,00 |
| 22.06.2026 | 5,33 | 5,44 | 5,26 | 5,32 | -3,89% | 3.602.420,00 |
| 18.06.2026 | 5,40 | 5,57 | 5,40 | 5,53 | 1,65% | 1.256.939,00 |
| 17.06.2026 | 5,39 | 5,53 | 5,39 | 5,44 | 0,37% | 1.812.290,00 |
| 16.06.2026 | 5,41 | 5,52 | 5,40 | 5,42 | -0,37% | 1.719.785,00 |
| 15.06.2026 | 5,51 | 5,55 | 5,44 | 5,44 | -1,09% | 2.725.769,00 |
| 12.06.2026 | 5,63 | 5,63 | 5,49 | 5,50 | -0,90% | 2.056.504,00 |
| 11.06.2026 | 5,61 | 5,64 | 5,35 | 5,55 | -1,25% | 4.224.721,00 |
| 10.06.2026 | 5,61 | 5,71 | 5,40 | 5,62 | -0,62% | 4.528.512,00 |
| 09.06.2026 | 5,90 | 6,04 | 5,61 | 5,66 | -4,96% | 1.899.585,00 |
| 08.06.2026 | 5,66 | 6,01 | 5,64 | 5,95 | 4,39% | 3.492.859,00 |
| 05.06.2026 | 5,84 | 5,84 | 5,69 | 5,70 | -1,89% | 1.009.001,00 |
| 04.06.2026 | 5,86 | 6,06 | 5,81 | 5,81 | 0,52% | 2.281.865,00 |
| 03.06.2026 | 5,74 | 5,85 | 5,60 | 5,78 | 0,43% | 1.744.368,00 |
| 02.06.2026 | 5,85 | 5,85 | 5,74 | 5,76 | -1,46% | 949.100,00 |
| 01.06.2026 | 5,68 | 5,87 | 5,64 | 5,84 | 5,04% | 1.323.271,00 |
| 29.05.2026 | 5,55 | 5,62 | 5,51 | 5,56 | 0,27% | 1.294.441,00 |
| 28.05.2026 | 5,49 | 5,64 | 5,48 | 5,55 | 0,45% | 1.171.635,00 |
| 27.05.2026 | 5,57 | 5,60 | 5,47 | 5,52 | -0,18% | 1.495.134,00 |
| 26.05.2026 | 5,43 | 5,54 | 5,36 | 5,53 | 2,79% | 2.569.590,00 |
| 22.05.2026 | 5,37 | 5,42 | 5,19 | 5,38 | -0,46% | 3.863.310,00 |
| 21.05.2026 | 5,33 | 5,45 | 5,33 | 5,41 | -0,09% | 4.320.418,00 |
| 20.05.2026 | 5,41 | 5,43 | 5,28 | 5,41 | -0,46% | 3.750.739,00 |
| 19.05.2026 | 5,51 | 5,55 | 5,43 | 5,44 | -1,72% | 1.642.412,00 |
| 18.05.2026 | 5,49 | 5,54 | 5,45 | 5,53 | 0,55% | 1.455.513,00 |
| 15.05.2026 | 5,45 | 5,51 | 5,43 | 5,50 | 0,18% | 1.405.965,00 |
| 14.05.2026 | 5,45 | 5,53 | 5,41 | 5,49 | 0,92% | 1.619.958,00 |
| 13.05.2026 | 5,49 | 5,52 | 5,33 | 5,44 | -1,09% | 2.061.261,00 |
| 12.05.2026 | 5,35 | 5,64 | 5,27 | 5,50 | 3,68% | 2.696.351,00 |
| 11.05.2026 | 5,32 | 5,41 | 5,25 | 5,31 | -1,21% | 4.336.415,00 |
| 08.05.2026 | 5,58 | 5,63 | 5,25 | 5,37 | -3,94% | 3.649.927,00 |
| 07.05.2026 | 5,50 | 5,61 | 5,46 | 5,59 | 2,38% | 1.522.841,00 |
| 06.05.2026 | 5,48 | 5,55 | 5,38 | 5,46 | 1,87% | 2.908.322,00 |
| 05.05.2026 | 5,53 | 5,57 | 5,35 | 5,36 | -1,92% | 2.586.534,00 |
| 04.05.2026 | 5,46 | 5,54 | 5,44 | 5,47 | 0,09% | 1.463.547,00 |
| 01.05.2026 | 5,79 | 5,79 | 5,45 | 5,46 | -5,37% | 2.035.929,00 |
| 30.04.2026 | 5,57 | 5,81 | 5,44 | 5,77 | 4,91% | 1.809.375,00 |
| 29.04.2026 | 5,57 | 5,58 | 5,49 | 5,50 | -0,90% | 940.883,00 |
| 28.04.2026 | 5,59 | 5,62 | 5,50 | 5,55 | -0,72% | 1.032.138,00 |
| 27.04.2026 | 5,65 | 5,69 | 5,53 | 5,59 | -0,71% | 944.745,00 |
| 24.04.2026 | 5,66 | 5,67 | 5,52 | 5,63 | -0,53% | 1.153.609,00 |
| 23.04.2026 | 5,92 | 5,94 | 5,65 | 5,66 | -5,51% | 1.076.135,00 |
| 22.04.2026 | 5,88 | 6,07 | 5,88 | 5,99 | 1,70% | 1.348.467,00 |
| 21.04.2026 | 5,95 | 5,98 | 5,81 | 5,89 | -1,01% | 1.667.348,00 |
| 20.04.2026 | 6,03 | 6,05 | 5,91 | 5,95 | -0,83% | 1.608.988,00 |
| 17.04.2026 | 5,97 | 6,03 | 5,91 | 6,00 | 1,35% | 1.136.831,00 |
| 16.04.2026 | 5,92 | 5,97 | 5,82 | 5,92 | -0,17% | 1.083.796,00 |
| 15.04.2026 | 5,70 | 5,99 | 5,70 | 5,93 | 4,40% | 1.665.711,00 |
| 14.04.2026 | 5,68 | 5,77 | 5,64 | 5,68 | 0,35% | 1.254.156,00 |
| 13.04.2026 | 5,60 | 5,70 | 5,53 | 5,66 | 0,53% | 849.097,00 |
| 10.04.2026 | 5,74 | 5,79 | 5,61 | 5,63 | -2,26% | 905.476,00 |
| 09.04.2026 | 5,71 | 5,78 | 5,57 | 5,76 | -0,69% | 1.423.812,00 |
| 08.04.2026 | 5,78 | 5,89 | 5,75 | 5,80 | 4,69% | 1.653.782,00 |
| 07.04.2026 | 5,66 | 5,67 | 5,49 | 5,54 | -2,29% | 1.151.785,00 |
| 06.04.2026 | 5,62 | 5,70 | 5,59 | 5,67 | -0,18% | 926.654,00 |
| 02.04.2026 | 5,62 | 5,72 | 5,54 | 5,68 | -1,56% | 1.060.986,00 |
| 01.04.2026 | 5,76 | 5,88 | 5,72 | 5,77 | 1,58% | 1.253.952,00 |
| 31.03.2026 | 5,62 | 5,75 | 5,60 | 5,68 | 2,16% | 1.193.663,00 |
| 30.03.2026 | 5,53 | 5,70 | 5,50 | 5,56 | -1,07% | 1.201.481,00 |
| 27.03.2026 | 5,51 | 5,64 | 5,49 | 5,62 | 1,44% | 2.890.914,00 |
| 26.03.2026 | 5,42 | 5,58 | 5,40 | 5,54 | 1,09% | 1.669.633,00 |
| 25.03.2026 | 5,59 | 5,61 | 5,45 | 5,48 | -0,72% | 1.538.629,00 |
| 24.03.2026 | 5,41 | 5,56 | 5,41 | 5,52 | 0,82% | 978.217,00 |
| 23.03.2026 | 5,59 | 5,59 | 5,47 | 5,48 | 0,27% | 1.084.873,00 |
| 20.03.2026 | 5,49 | 5,53 | 5,43 | 5,46 | -0,55% | 1.828.850,00 |
| 19.03.2026 | 5,54 | 5,55 | 5,48 | 5,49 | -1,26% | 1.036.551,00 |
| 18.03.2026 | 5,67 | 5,70 | 5,55 | 5,56 | -2,11% | 933.687,00 |
| 17.03.2026 | 5,68 | 5,78 | 5,65 | 5,68 | 1,25% | 1.128.370,00 |
| 16.03.2026 | 5,60 | 5,68 | 5,53 | 5,61 | 0,36% | 880.581,00 |
| 13.03.2026 | 5,56 | 5,66 | 5,50 | 5,59 | 1,64% | 856.052,00 |
| 12.03.2026 | 5,55 | 5,58 | 5,48 | 5,50 | -1,43% | 3.778.171,00 |
| 11.03.2026 | 5,57 | 5,67 | 5,49 | 5,58 | 0,36% | 1.581.361,00 |
| 10.03.2026 | 5,68 | 5,72 | 5,53 | 5,56 | -1,77% | 1.513.886,00 |
| 09.03.2026 | 5,50 | 5,68 | 5,45 | 5,66 | 1,43% | 1.249.661,00 |
| 06.03.2026 | 5,62 | 5,69 | 5,57 | 5,58 | -2,62% | 590.975,00 |
| 05.03.2026 | 5,81 | 5,87 | 5,63 | 5,73 | -1,88% | 2.085.412,00 |
| 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 |