36,615€
2,61%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 35,56 | 37,04 | 35,35 | 37,03 | 4,08% | - |
| 30.05.2024 | 35,54 | 35,97 | 35,27 | 35,57 | -0,70% | - |
| 29.05.2024 | 35,74 | 35,90 | 35,11 | 35,82 | -0,20% | - |
| 28.05.2024 | 36,46 | 36,86 | 35,57 | 35,90 | -1,77% | - |
| 27.05.2024 | 36,51 | 36,55 | 36,43 | 36,54 | -0,19% | - |
| 24.05.2024 | 36,03 | 36,70 | 35,79 | 36,61 | 1,67% | - |
| 23.05.2024 | 37,16 | 37,25 | 35,84 | 36,01 | -3,09% | - |
| 22.05.2024 | 37,59 | 37,89 | 36,91 | 37,16 | -1,17% | 268,00 |
| 21.05.2024 | 38,02 | 38,14 | 37,58 | 37,60 | -1,26% | - |
| 20.05.2024 | 37,74 | 38,15 | 37,55 | 38,08 | 0,88% | - |
| 17.05.2024 | 38,33 | 38,61 | 37,68 | 37,74 | -1,51% | 180,00 |
| 16.05.2024 | 38,20 | 38,77 | 38,10 | 38,32 | 0,35% | - |
| 15.05.2024 | 38,17 | 38,58 | 37,83 | 38,19 | 0,11% | - |
| 14.05.2024 | 37,98 | 38,61 | 37,78 | 38,15 | 0,54% | - |
| 13.05.2024 | 37,68 | 38,25 | 37,67 | 37,94 | 0,75% | 190,00 |
| 10.05.2024 | 38,04 | 38,13 | 37,57 | 37,66 | -0,61% | - |
| 09.05.2024 | 37,22 | 38,00 | 37,17 | 37,89 | 1,71% | - |
| 08.05.2024 | 37,96 | 37,99 | 37,20 | 37,25 | -1,42% | - |
| 07.05.2024 | 38,09 | 38,41 | 37,58 | 37,79 | -0,79% | - |
| 06.05.2024 | 38,17 | 38,68 | 37,58 | 38,09 | -0,03% | - |
| 03.05.2024 | 38,29 | 38,56 | 37,84 | 38,10 | 0,01% | - |
| 02.05.2024 | 38,22 | 40,64 | 37,92 | 38,10 | 3,09% | 375,00 |
| 30.04.2024 | 38,84 | 38,88 | 36,87 | 36,96 | -4,79% | - |
| 29.04.2024 | 38,48 | 39,22 | 38,39 | 38,82 | 1,09% | - |
| 26.04.2024 | 39,39 | 39,60 | 38,38 | 38,40 | -2,34% | - |
| 25.04.2024 | 39,79 | 39,83 | 39,24 | 39,32 | -1,48% | - |
| 24.04.2024 | 40,10 | 40,49 | 39,40 | 39,91 | -0,34% | - |
| 23.04.2024 | 39,81 | 40,28 | 39,73 | 40,04 | 0,53% | - |
| 22.04.2024 | 39,90 | 40,51 | 39,53 | 39,83 | 0,03% | - |
| 19.04.2024 | 39,24 | 40,08 | 39,16 | 39,82 | 0,82% | - |
| 18.04.2024 | 39,23 | 40,09 | 38,96 | 39,49 | 0,26% | - |
| 17.04.2024 | 40,24 | 40,48 | 39,38 | 39,39 | -2,01% | - |
| 16.04.2024 | 40,29 | 40,55 | 39,78 | 40,20 | -0,30% | - |
| 15.04.2024 | 40,12 | 41,34 | 40,01 | 40,32 | 0,95% | - |
| 12.04.2024 | 41,76 | 42,29 | 39,79 | 39,94 | -4,36% | - |
| 11.04.2024 | 41,58 | 41,95 | 41,15 | 41,76 | 0,43% | - |
| 10.04.2024 | 42,77 | 42,85 | 41,26 | 41,58 | -2,70% | - |
| 09.04.2024 | 42,63 | 42,94 | 42,38 | 42,74 | 0,20% | 14,00 |
| 08.04.2024 | 42,90 | 43,42 | 42,49 | 42,65 | -0,69% | - |
| 05.04.2024 | 42,40 | 43,04 | 42,21 | 42,95 | 1,47% | - |
| 04.04.2024 | 43,17 | 43,62 | 42,30 | 42,33 | -1,93% | 95,00 |
| 03.04.2024 | 42,99 | 43,62 | 42,73 | 43,16 | 0,10% | 1,00 |
| 02.04.2024 | 44,29 | 44,35 | 43,03 | 43,11 | -1,46% | 375,00 |
| 28.03.2024 | 42,91 | 44,03 | 42,83 | 43,75 | 1,93% | 7,00 |
| 27.03.2024 | 43,00 | 43,58 | 42,50 | 42,92 | 0,03% | - |
| 26.03.2024 | 41,25 | 43,00 | 41,24 | 42,91 | 3,94% | - |
| 25.03.2024 | 41,08 | 41,37 | 40,81 | 41,28 | 0,32% | - |
| 22.03.2024 | 41,28 | 41,52 | 41,02 | 41,15 | -0,16% | - |
| 21.03.2024 | 40,90 | 41,67 | 40,85 | 41,22 | 0,86% | - |
| 20.03.2024 | 40,93 | 41,29 | 40,45 | 40,87 | -0,18% | - |
| 19.03.2024 | 40,69 | 40,94 | 40,26 | 40,94 | 0,66% | - |
| 18.03.2024 | 39,41 | 40,89 | 39,08 | 40,67 | 3,30% | - |
| 15.03.2024 | 39,29 | 39,94 | 39,08 | 39,37 | 0,19% | - |
| 14.03.2024 | 39,21 | 39,99 | 38,98 | 39,30 | 0,38% | - |
| 13.03.2024 | 39,17 | 39,39 | 38,90 | 39,15 | -0,10% | - |
| 12.03.2024 | 39,05 | 39,67 | 38,94 | 39,19 | 0,34% | - |
| 11.03.2024 | 38,77 | 39,41 | 38,64 | 39,06 | 0,55% | - |
| 08.03.2024 | 39,18 | 39,80 | 38,74 | 38,84 | -0,93% | - |
| 07.03.2024 | 38,49 | 39,37 | 38,39 | 39,20 | 1,67% | - |
| 06.03.2024 | 38,67 | 39,10 | 38,49 | 38,56 | -0,30% | - |
| 05.03.2024 | 38,61 | 39,30 | 38,02 | 38,68 | -0,06% | - |
| 04.03.2024 | 39,36 | 39,80 | 38,69 | 38,70 | -2,37% | - |
| 01.03.2024 | 40,09 | 40,11 | 39,04 | 39,64 | -0,98% | - |
| 29.02.2024 | 38,90 | 40,11 | 38,74 | 40,03 | 2,82% | - |
| 28.02.2024 | 38,70 | 39,03 | 38,40 | 38,93 | 0,53% | - |
| 27.02.2024 | 38,45 | 39,05 | 38,41 | 38,73 | 0,66% | - |
| 26.02.2024 | 39,21 | 39,52 | 38,36 | 38,47 | -2,18% | 58,00 |
| 23.02.2024 | 39,23 | 39,92 | 39,08 | 39,33 | 0,32% | - |
| 22.02.2024 | 39,24 | 39,74 | 39,11 | 39,21 | 0,25% | - |
| 21.02.2024 | 39,17 | 39,45 | 38,88 | 39,11 | -0,26% | - |
| 20.02.2024 | 39,39 | 39,45 | 38,60 | 39,21 | -0,61% | - |
| 19.02.2024 | 39,48 | 39,53 | 39,39 | 39,45 | -0,07% | - |
| 16.02.2024 | 39,96 | 40,03 | 39,04 | 39,48 | -1,35% | - |
| 15.02.2024 | 40,02 | 40,37 | 39,46 | 40,02 | 0,25% | - |
| 14.02.2024 | 40,85 | 41,72 | 38,85 | 39,92 | -6,39% | - |
| 13.02.2024 | 43,68 | 43,82 | 42,06 | 42,65 | -2,27% | - |
| 12.02.2024 | 43,43 | 44,08 | 43,30 | 43,64 | 0,71% | - |
| 09.02.2024 | 43,07 | 43,58 | 42,85 | 43,33 | 0,57% | - |
| 08.02.2024 | 41,74 | 43,15 | 41,70 | 43,09 | 3,80% | 310,00 |
| 07.02.2024 | 41,55 | 41,83 | 41,18 | 41,51 | -0,10% | - |
| 06.02.2024 | 41,37 | 42,24 | 41,25 | 41,55 | 0,29% | - |
| 05.02.2024 | 41,53 | 41,80 | 40,95 | 41,43 | -0,37% | 192,00 |
| 02.02.2024 | 41,03 | 41,91 | 40,28 | 41,58 | 1,12% | - |
| 01.02.2024 | 40,19 | 41,25 | 40,17 | 41,12 | 2,49% | - |
| 31.01.2024 | 40,35 | 41,00 | 39,70 | 40,13 | -0,32% | - |
| 30.01.2024 | 40,44 | 40,47 | 40,09 | 40,26 | -0,58% | - |
| 29.01.2024 | 40,30 | 40,56 | 39,99 | 40,49 | 0,70% | - |
| 26.01.2024 | 40,12 | 40,46 | 39,99 | 40,21 | -0,07% | - |
| 25.01.2024 | 39,70 | 40,66 | 39,53 | 40,24 | 2,16% | - |
| 24.01.2024 | 39,67 | 40,13 | 39,30 | 39,39 | -0,75% | - |
| 23.01.2024 | 39,05 | 39,89 | 38,99 | 39,69 | 1,48% | - |
| 22.01.2024 | 39,64 | 39,96 | 39,00 | 39,11 | -0,90% | - |
| 19.01.2024 | 39,36 | 39,70 | 38,83 | 39,47 | 0,09% | - |
| 18.01.2024 | 38,17 | 39,47 | 38,16 | 39,43 | 3,05% | - |
| 17.01.2024 | 38,79 | 38,80 | 38,02 | 38,26 | -1,57% | - |
| 16.01.2024 | 38,82 | 39,09 | 38,37 | 38,88 | 0,16% | - |
| 15.01.2024 | 38,66 | 38,94 | 38,58 | 38,81 | 0,32% | - |
| 12.01.2024 | 39,53 | 39,97 | 38,64 | 38,69 | -2,20% | - |
| 11.01.2024 | 39,66 | 39,89 | 38,84 | 39,56 | -0,25% | - |
| 10.01.2024 | 40,77 | 41,00 | 39,57 | 39,66 | -2,86% | - |