45,500€
0,89%
Echtzeit-Aktienkurs Red Rock Resorts Inc.
Bid:
Ask:
Aktienkurse zur Red Rock Resorts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 45,50 | 46,30 | 45,00 | 45,10 | 0,00% | - |
| 16.01.2025 | 45,30 | 46,10 | 44,90 | 45,10 | 0,45% | - |
| 15.01.2025 | 43,90 | 46,20 | 43,80 | 44,90 | 3,70% | - |
| 14.01.2025 | 43,00 | 43,40 | 42,50 | 43,30 | 3,10% | - |
| 10.01.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -1,87% | 259,00 |
| 03.01.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -3,17% | 405,00 |
| 27.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -6,36% | 4,00 |
| 13.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | 90,00 |
| 09.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -6,45% | 20,00 |
| 02.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 4,20% | 88,00 |
| 29.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | 28,00 |
| 17.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | 48,00 |
| 15.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -6,92% | 48,00 |
| 05.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 40,00 |
| 02.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | 5,00 |
| 26.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 10,00 |
| 21.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 3,00 |
| 09.08.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | 2,00 |
| 07.08.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 6,55% | 95,00 |
| 05.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -3,38% | 100,00 |
| 02.08.2024 | 50,50 | 50,50 | 47,40 | 47,40 | -8,85% | 288,00 |
| 25.07.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -7,14% | 126,00 |
| 17.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 439,00 |
| 16.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 4,76% | 91,00 |
| 11.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 5,00% | 191,00 |
| 04.07.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | 25,00 |
| 13.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,40% | 7,00 |
| 11.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | 1,00 |
| 17.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | 25,00 |
| 13.05.2024 | 46,80 | 47,00 | 46,80 | 47,00 | -2,89% | 214,00 |
| 08.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -12,79% | 310,00 |
| 24.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 1,00 |
| 16.04.2024 | 56,50 | 56,50 | 55,00 | 55,00 | -4,35% | 263,00 |
| 11.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 9,52% | 174,00 |
| 12.03.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -4,55% | 300,00 |
| 12.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | 90,00 |
| 08.02.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 4,95% | 140,00 |
| 05.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 16,00 |
| 01.02.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 10,00 |
| 29.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | 6,00 |
| 22.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 7,46% | 106,00 |
| 09.01.2024 | 47,20 | 47,20 | 45,60 | 45,60 | -1,72% | 507,00 |
| 05.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -6,07% | 50,00 |
| 28.12.2023 | 49,00 | 49,40 | 49,00 | 49,40 | 34,24% | 104,00 |
| 01.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | 12,00 |
| 25.10.2023 | 39,80 | 39,80 | 38,80 | 38,80 | -1,52% | 112,00 |
| 19.10.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | 100,00 |
| 27.09.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | 21,00 |
| 11.09.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | 125,00 |
| 01.09.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 4,57% | 24,00 |
| 23.08.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -10,05% | 1,00 |
| 17.07.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 4,00 |
| 07.06.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | 40,00 |
| 19.05.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 5,21% | 4,00 |
| 10.05.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 119,00 |
| 19.04.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 9,47% | 6,00 |
| 13.03.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -6,86% | 50,00 |
| 10.03.2023 | 41,80 | 41,80 | 40,80 | 40,80 | -3,77% | 100,00 |
| 09.03.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 83,00 |
| 03.03.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 30,00 |
| 28.02.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -5,05% | 25,00 |
| 06.02.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 5,83% | 111,00 |
| 27.01.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 25,00 |
| 05.01.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 8,06% | 50,00 |
| 29.12.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | 100,00 |
| 19.12.2022 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | 50,00 |
| 14.12.2022 | 41,00 | 41,00 | 41,00 | 41,00 | -5,96% | 25,00 |
| 28.11.2022 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 100,00 |
| 23.11.2022 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 25,00 |
| 17.11.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | 100,00 |
| 15.11.2022 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | 100,00 |
| 01.11.2022 | 42,20 | 42,20 | 42,20 | 42,20 | 6,03% | 119,00 |
| 24.10.2022 | 39,80 | 39,80 | 39,80 | 39,80 | -3,40% | 13,00 |
| 18.10.2022 | 41,20 | 41,20 | 41,20 | 41,20 | 6,19% | 20,00 |
| 12.10.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 5,43% | 100,00 |
| 26.09.2022 | 35,80 | 36,80 | 35,80 | 36,80 | -5,64% | 240,00 |
| 19.09.2022 | 38,80 | 39,00 | 38,80 | 39,00 | -4,41% | 24,00 |
| 12.09.2022 | 40,80 | 40,80 | 40,80 | 40,80 | 7,94% | 27,00 |
| 07.09.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | 125,00 |
| 22.07.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 10,43% | 25,00 |
| 14.06.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -10,93% | 2,00 |
| 04.05.2022 | 38,80 | 38,80 | 36,60 | 36,60 | -12,44% | 150,00 |
| 22.04.2022 | 42,60 | 42,60 | 41,80 | 41,80 | -5,43% | 537,00 |
| 14.04.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 6,76% | 40,00 |
| 13.04.2022 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | 244,00 |
| 12.04.2022 | 39,60 | 39,60 | 39,60 | 39,60 | -13,54% | 150,00 |
| 05.04.2022 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | 219,00 |
| 25.03.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | 225,00 |
| 21.03.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | 2,00 |
| 16.03.2022 | 41,40 | 41,40 | 41,40 | 41,40 | -5,05% | 244,00 |
| 03.03.2022 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 228,00 |
| 28.02.2022 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 226,00 |
| 24.02.2022 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 50,00 |
| 22.02.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 25,00 |
| 17.02.2022 | 44,80 | 44,80 | 44,80 | 44,80 | 8,21% | 100,00 |
| 07.02.2022 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 252,00 |
| 03.02.2022 | 40,80 | 40,80 | 40,80 | 40,80 | 7,37% | 255,00 |
| 24.01.2022 | 38,00 | 38,00 | 38,00 | 38,00 | -9,09% | 284,00 |
| 18.01.2022 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 148,00 |
| 14.01.2022 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 25,00 |