41,600€
0,34%
Echtzeit-Aktienkurs Las Vegas Sands Corp.
Bid:
Ask:
Aktienkurse zur Las Vegas Sands Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,48 | 41,46 | 40,26 | 41,46 | 2,07% | - |
| 30.05.2024 | 40,33 | 40,94 | 40,27 | 40,62 | -0,03% | - |
| 29.05.2024 | 41,06 | 41,21 | 40,45 | 40,63 | -1,28% | - |
| 28.05.2024 | 41,29 | 41,61 | 41,02 | 41,16 | -0,57% | - |
| 27.05.2024 | 41,26 | 41,40 | 41,22 | 41,40 | 0,07% | - |
| 24.05.2024 | 42,09 | 42,09 | 41,19 | 41,37 | -0,18% | - |
| 23.05.2024 | 42,40 | 42,71 | 41,29 | 41,44 | -2,23% | - |
| 22.05.2024 | 42,60 | 42,71 | 41,88 | 42,38 | -0,39% | - |
| 21.05.2024 | 43,18 | 43,22 | 42,52 | 42,55 | -1,15% | - |
| 20.05.2024 | 43,24 | 43,75 | 43,05 | 43,05 | -0,43% | - |
| 17.05.2024 | 42,93 | 43,95 | 42,62 | 43,23 | 0,73% | - |
| 16.05.2024 | 42,34 | 43,04 | 42,33 | 42,92 | 1,27% | 200,00 |
| 15.05.2024 | 42,81 | 43,15 | 41,98 | 42,38 | -0,92% | - |
| 14.05.2024 | 43,51 | 43,56 | 42,56 | 42,77 | -1,70% | - |
| 13.05.2024 | 43,21 | 43,91 | 43,16 | 43,51 | 0,70% | - |
| 10.05.2024 | 43,38 | 44,15 | 43,10 | 43,21 | -1,42% | - |
| 09.05.2024 | 43,50 | 44,02 | 43,28 | 43,83 | 0,72% | - |
| 08.05.2024 | 43,57 | 43,86 | 43,10 | 43,52 | 0,20% | - |
| 07.05.2024 | 43,68 | 43,90 | 43,17 | 43,44 | -0,53% | - |
| 06.05.2024 | 43,39 | 44,08 | 42,74 | 43,67 | 0,23% | - |
| 03.05.2024 | 43,66 | 43,85 | 43,14 | 43,56 | 0,16% | - |
| 02.05.2024 | 41,81 | 43,85 | 41,76 | 43,49 | 4,63% | - |
| 30.04.2024 | 42,72 | 42,75 | 41,56 | 41,57 | -2,57% | - |
| 29.04.2024 | 42,80 | 43,31 | 42,49 | 42,67 | 0,48% | - |
| 26.04.2024 | 42,69 | 42,98 | 42,13 | 42,46 | 0,02% | - |
| 25.04.2024 | 42,51 | 43,22 | 42,12 | 42,45 | -0,94% | - |
| 24.04.2024 | 43,13 | 43,31 | 42,17 | 42,86 | -0,30% | - |
| 23.04.2024 | 43,69 | 44,15 | 42,99 | 42,99 | -1,62% | - |
| 22.04.2024 | 42,66 | 44,48 | 42,66 | 43,70 | 2,47% | - |
| 19.04.2024 | 42,75 | 43,92 | 42,40 | 42,64 | -1,06% | 9.000,00 |
| 18.04.2024 | 45,75 | 46,47 | 42,61 | 43,10 | -8,44% | 92,00 |
| 17.04.2024 | 47,74 | 47,89 | 46,87 | 47,08 | -0,97% | - |
| 16.04.2024 | 47,25 | 47,77 | 46,53 | 47,54 | 0,49% | - |
| 15.04.2024 | 47,50 | 48,23 | 47,18 | 47,30 | -0,21% | - |
| 12.04.2024 | 48,22 | 48,54 | 47,14 | 47,40 | -1,62% | - |
| 11.04.2024 | 48,25 | 48,49 | 47,67 | 48,18 | -0,19% | - |
| 10.04.2024 | 48,34 | 48,56 | 47,80 | 48,27 | -0,02% | - |
| 09.04.2024 | 48,07 | 48,41 | 47,57 | 48,28 | -0,01% | - |
| 08.04.2024 | 49,05 | 49,51 | 48,16 | 48,29 | -1,63% | - |
| 05.04.2024 | 48,66 | 49,27 | 48,47 | 49,09 | 1,10% | - |
| 04.04.2024 | 49,60 | 50,11 | 48,44 | 48,55 | -2,55% | - |
| 03.04.2024 | 49,03 | 49,97 | 48,49 | 49,82 | 1,44% | 30,00 |
| 02.04.2024 | 49,56 | 49,62 | 48,55 | 49,12 | 2,54% | 800,00 |
| 28.03.2024 | 47,18 | 48,32 | 47,18 | 47,90 | 0,78% | - |
| 27.03.2024 | 47,06 | 47,56 | 46,80 | 47,53 | 1,24% | - |
| 26.03.2024 | 46,72 | 47,44 | 46,63 | 46,95 | 0,45% | - |
| 25.03.2024 | 46,24 | 46,83 | 46,16 | 46,74 | 0,88% | - |
| 22.03.2024 | 46,20 | 46,77 | 46,02 | 46,33 | -0,24% | - |
| 21.03.2024 | 46,38 | 47,26 | 46,37 | 46,44 | 0,24% | - |
| 20.03.2024 | 46,40 | 46,89 | 46,07 | 46,33 | -0,83% | - |
| 19.03.2024 | 46,60 | 47,07 | 46,32 | 46,72 | -0,45% | - |
| 18.03.2024 | 46,94 | 47,15 | 46,33 | 46,93 | 0,09% | - |
| 15.03.2024 | 48,12 | 48,32 | 46,68 | 46,89 | -2,54% | - |
| 14.03.2024 | 48,76 | 49,24 | 47,38 | 48,11 | -1,72% | - |
| 13.03.2024 | 48,45 | 49,13 | 48,14 | 48,95 | 1,58% | - |
| 12.03.2024 | 48,19 | 48,88 | 47,98 | 48,19 | -0,02% | 1.000,00 |
| 11.03.2024 | 47,05 | 48,52 | 46,90 | 48,20 | 2,31% | - |
| 08.03.2024 | 47,02 | 47,61 | 46,74 | 47,11 | 0,13% | - |
| 07.03.2024 | 46,32 | 47,12 | 46,07 | 47,05 | 1,42% | - |
| 06.03.2024 | 46,89 | 47,26 | 46,28 | 46,39 | -1,07% | 392,00 |
| 05.03.2024 | 46,61 | 47,39 | 45,22 | 46,89 | 0,39% | - |
| 04.03.2024 | 47,25 | 47,34 | 46,09 | 46,71 | -1,25% | - |
| 01.03.2024 | 50,25 | 50,53 | 46,93 | 47,30 | -6,20% | - |
| 29.02.2024 | 49,45 | 50,70 | 49,14 | 50,43 | 1,95% | 70,00 |
| 28.02.2024 | 49,28 | 49,76 | 48,75 | 49,46 | 0,45% | - |
| 27.02.2024 | 49,44 | 50,18 | 49,00 | 49,24 | -0,93% | - |
| 26.02.2024 | 50,53 | 50,68 | 49,60 | 49,70 | -1,78% | - |
| 23.02.2024 | 49,60 | 50,80 | 49,29 | 50,60 | 2,08% | - |
| 22.02.2024 | 49,44 | 50,17 | 49,31 | 49,57 | 0,26% | - |
| 21.02.2024 | 48,84 | 49,76 | 48,71 | 49,44 | 0,73% | - |
| 20.02.2024 | 50,85 | 51,05 | 48,71 | 49,08 | -3,72% | - |
| 19.02.2024 | 51,28 | 51,35 | 50,98 | 50,98 | -0,59% | - |
| 16.02.2024 | 51,03 | 51,65 | 50,83 | 51,28 | 0,44% | - |
| 15.02.2024 | 50,88 | 51,38 | 50,48 | 51,05 | 0,54% | - |
| 14.02.2024 | 50,28 | 51,10 | 50,26 | 50,78 | 0,94% | - |
| 13.02.2024 | 50,30 | 50,70 | 49,32 | 50,30 | -0,49% | - |
| 12.02.2024 | 49,68 | 50,58 | 49,52 | 50,55 | 1,71% | - |
| 09.02.2024 | 49,72 | 50,28 | 49,23 | 49,70 | -0,08% | - |
| 08.02.2024 | 49,29 | 50,45 | 49,24 | 49,74 | 1,63% | 300,00 |
| 07.02.2024 | 48,56 | 49,58 | 48,27 | 48,94 | 0,91% | - |
| 06.02.2024 | 47,52 | 48,70 | 47,50 | 48,50 | 1,91% | - |
| 05.02.2024 | 46,54 | 47,83 | 45,96 | 47,59 | 1,75% | - |
| 02.02.2024 | 46,77 | 47,06 | 46,19 | 46,77 | 0,00% | - |
| 01.02.2024 | 45,30 | 47,30 | 45,30 | 46,77 | 3,31% | - |
| 31.01.2024 | 45,76 | 45,86 | 45,15 | 45,27 | -0,85% | 80,00 |
| 30.01.2024 | 46,52 | 46,52 | 45,53 | 45,66 | -1,83% | - |
| 29.01.2024 | 45,88 | 46,73 | 45,70 | 46,51 | 0,96% | - |
| 26.01.2024 | 46,00 | 46,42 | 45,36 | 46,07 | -0,39% | - |
| 25.01.2024 | 47,08 | 47,44 | 45,25 | 46,25 | 1,36% | - |
| 24.01.2024 | 45,32 | 46,41 | 45,29 | 45,63 | 0,97% | - |
| 23.01.2024 | 43,78 | 45,25 | 43,78 | 45,19 | 2,63% | - |
| 22.01.2024 | 44,83 | 44,96 | 43,73 | 44,03 | -1,74% | - |
| 19.01.2024 | 45,30 | 45,80 | 44,50 | 44,81 | -1,62% | - |
| 18.01.2024 | 44,23 | 45,73 | 44,23 | 45,55 | 2,80% | 60,00 |
| 17.01.2024 | 45,00 | 45,00 | 43,81 | 44,31 | -1,77% | - |
| 16.01.2024 | 45,28 | 45,50 | 44,63 | 45,11 | -0,35% | - |
| 15.01.2024 | 45,28 | 45,32 | 45,19 | 45,27 | -0,04% | - |
| 12.01.2024 | 45,32 | 45,76 | 45,11 | 45,29 | -0,11% | - |
| 11.01.2024 | 44,96 | 45,46 | 44,47 | 45,34 | 0,89% | - |
| 10.01.2024 | 45,72 | 46,30 | 44,83 | 44,94 | -1,77% | - |