40,267$
0,24%
Echtzeit-Aktienkurs MGM Resorts International
Bid:
Ask:
Aktienkurse zur MGM Resorts International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,71 | 40,19 | 38,54 | 40,17 | 4,26% | 7.458.204,00 |
| 30.05.2024 | 38,82 | 38,97 | 38,21 | 38,53 | -0,44% | 3.323.288,00 |
| 29.05.2024 | 38,24 | 38,73 | 38,03 | 38,70 | -0,72% | 3.842.183,00 |
| 28.05.2024 | 39,72 | 40,07 | 38,62 | 38,98 | -1,86% | 3.672.641,00 |
| 24.05.2024 | 39,17 | 39,82 | 39,08 | 39,72 | 2,03% | 2.937.018,00 |
| 23.05.2024 | 40,28 | 40,42 | 38,74 | 38,93 | -3,16% | 4.460.742,00 |
| 22.05.2024 | 40,58 | 40,73 | 39,92 | 40,20 | -1,49% | 3.323.777,00 |
| 21.05.2024 | 41,22 | 41,43 | 40,79 | 40,81 | -1,33% | 2.484.453,00 |
| 20.05.2024 | 41,00 | 41,44 | 40,79 | 41,36 | 0,80% | 3.512.695,00 |
| 17.05.2024 | 41,56 | 41,91 | 40,96 | 41,03 | -1,49% | 2.705.622,00 |
| 16.05.2024 | 41,50 | 42,14 | 41,36 | 41,65 | 0,24% | 3.568.308,00 |
| 15.05.2024 | 41,52 | 41,86 | 41,15 | 41,55 | 0,63% | 3.007.524,00 |
| 14.05.2024 | 41,29 | 41,77 | 40,93 | 41,29 | 0,88% | 3.422.919,00 |
| 13.05.2024 | 41,09 | 41,33 | 40,67 | 40,93 | 0,89% | 2.697.692,00 |
| 10.05.2024 | 40,84 | 40,95 | 40,47 | 40,57 | -0,69% | 2.036.768,00 |
| 09.05.2024 | 40,08 | 40,97 | 40,03 | 40,85 | 2,02% | 2.715.419,00 |
| 08.05.2024 | 40,25 | 40,65 | 39,97 | 40,04 | -1,48% | 4.430.146,00 |
| 07.05.2024 | 40,99 | 41,09 | 40,50 | 40,64 | -0,90% | 3.297.125,00 |
| 06.05.2024 | 41,40 | 41,74 | 40,52 | 41,01 | -0,07% | 4.505.803,00 |
| 03.05.2024 | 41,40 | 41,64 | 40,74 | 41,04 | 0,42% | 4.379.185,00 |
| 02.05.2024 | 43,50 | 43,50 | 40,62 | 40,87 | 2,82% | 7.464.042,00 |
| 01.05.2024 | 38,92 | 40,41 | 38,64 | 39,75 | 0,79% | 7.360.269,00 |
| 30.04.2024 | 41,27 | 41,30 | 39,35 | 39,44 | -5,22% | 5.807.991,00 |
| 29.04.2024 | 41,67 | 42,00 | 41,41 | 41,61 | 1,27% | 4.243.064,00 |
| 26.04.2024 | 41,69 | 42,38 | 41,06 | 41,09 | -2,58% | 4.682.708,00 |
| 25.04.2024 | 42,37 | 42,56 | 42,06 | 42,18 | -1,24% | 3.036.144,00 |
| 24.04.2024 | 43,07 | 43,28 | 42,13 | 42,71 | -0,33% | 2.617.104,00 |
| 23.04.2024 | 42,69 | 43,13 | 42,47 | 42,85 | 0,99% | 1.791.256,00 |
| 22.04.2024 | 43,00 | 43,05 | 42,07 | 42,43 | 0,02% | 2.639.114,00 |
| 19.04.2024 | 42,11 | 42,75 | 42,00 | 42,42 | 0,90% | 2.659.811,00 |
| 18.04.2024 | 41,89 | 42,76 | 41,52 | 42,04 | 0,02% | 3.502.828,00 |
| 17.04.2024 | 43,05 | 43,05 | 42,02 | 42,03 | -1,57% | 2.523.122,00 |
| 16.04.2024 | 42,80 | 43,06 | 42,43 | 42,70 | -0,35% | 2.984.485,00 |
| 15.04.2024 | 43,08 | 43,95 | 42,65 | 42,85 | 0,87% | 3.970.935,00 |
| 12.04.2024 | 44,12 | 44,14 | 42,34 | 42,48 | -5,01% | 4.502.254,00 |
| 11.04.2024 | 44,47 | 45,02 | 44,13 | 44,72 | 0,09% | 2.692.808,00 |
| 10.04.2024 | 45,42 | 45,49 | 44,29 | 44,68 | -3,73% | 3.056.176,00 |
| 09.04.2024 | 46,39 | 46,62 | 46,02 | 46,41 | 0,24% | 2.223.878,00 |
| 08.04.2024 | 46,75 | 47,11 | 46,14 | 46,30 | -0,49% | 2.275.856,00 |
| 05.04.2024 | 45,86 | 46,64 | 45,76 | 46,53 | 1,46% | 1.923.089,00 |
| 04.04.2024 | 47,33 | 47,45 | 45,83 | 45,86 | -1,90% | 2.701.303,00 |
| 03.04.2024 | 46,15 | 47,24 | 46,07 | 46,75 | 0,71% | 2.623.928,00 |
| 02.04.2024 | 47,04 | 47,13 | 46,33 | 46,42 | -2,85% | 2.901.382,00 |
| 01.04.2024 | 47,49 | 48,25 | 47,31 | 47,78 | 1,21% | 3.123.510,00 |
| 28.03.2024 | 46,93 | 47,55 | 46,74 | 47,21 | 1,31% | 3.079.598,00 |
| 27.03.2024 | 47,00 | 47,12 | 45,99 | 46,60 | 0,30% | 3.222.861,00 |
| 26.03.2024 | 45,36 | 46,59 | 45,07 | 46,46 | 4,29% | 4.319.617,00 |
| 25.03.2024 | 44,46 | 44,82 | 44,23 | 44,55 | 0,18% | 2.276.651,00 |
| 22.03.2024 | 44,72 | 44,95 | 44,33 | 44,47 | -0,63% | 1.857.479,00 |
| 21.03.2024 | 44,93 | 45,34 | 44,63 | 44,75 | 0,31% | 2.508.285,00 |
| 20.03.2024 | 44,43 | 44,79 | 43,97 | 44,61 | 0,31% | 2.565.097,00 |
| 19.03.2024 | 44,12 | 44,48 | 43,71 | 44,47 | 0,79% | 2.715.119,00 |
| 18.03.2024 | 43,10 | 44,45 | 42,96 | 44,12 | 2,89% | 4.302.241,00 |
| 15.03.2024 | 42,42 | 43,49 | 42,22 | 42,88 | 0,26% | 5.188.619,00 |
| 14.03.2024 | 42,58 | 43,53 | 42,50 | 42,77 | -0,21% | 3.944.986,00 |
| 13.03.2024 | 42,63 | 43,11 | 42,63 | 42,86 | 0,14% | 2.406.746,00 |
| 12.03.2024 | 42,77 | 43,28 | 42,63 | 42,80 | 0,38% | 2.659.078,00 |
| 11.03.2024 | 42,46 | 43,05 | 42,31 | 42,64 | 0,40% | 2.247.751,00 |
| 08.03.2024 | 43,10 | 43,62 | 42,36 | 42,47 | -1,03% | 2.765.455,00 |
| 07.03.2024 | 42,22 | 43,10 | 42,22 | 42,91 | 2,09% | 2.969.212,00 |
| 06.03.2024 | 42,39 | 42,58 | 41,92 | 42,03 | 0,10% | 2.644.661,00 |
| 05.03.2024 | 41,63 | 42,68 | 41,25 | 41,99 | -0,05% | 3.948.238,00 |
| 04.03.2024 | 42,67 | 42,75 | 42,00 | 42,01 | -2,21% | 3.154.268,00 |
| 01.03.2024 | 42,95 | 43,09 | 42,19 | 42,96 | -0,74% | 4.056.866,00 |
| 29.02.2024 | 42,67 | 43,36 | 42,34 | 43,28 | 2,58% | 4.264.568,00 |
| 28.02.2024 | 41,64 | 42,29 | 41,60 | 42,19 | 0,45% | 4.142.628,00 |
| 27.02.2024 | 42,17 | 42,32 | 41,64 | 42,00 | 0,60% | 3.206.425,00 |
| 26.02.2024 | 42,49 | 42,86 | 41,62 | 41,75 | -1,95% | 3.383.760,00 |
| 23.02.2024 | 42,35 | 43,20 | 42,34 | 42,58 | 0,35% | 3.434.253,00 |
| 22.02.2024 | 42,88 | 42,97 | 42,36 | 42,43 | 0,31% | 3.277.898,00 |
| 21.02.2024 | 42,20 | 42,65 | 41,95 | 42,30 | -0,14% | 3.681.710,00 |
| 20.02.2024 | 42,32 | 42,61 | 41,74 | 42,36 | -0,42% | 4.321.497,00 |
| 16.02.2024 | 42,61 | 42,91 | 41,98 | 42,54 | -1,30% | 6.156.867,00 |
| 15.02.2024 | 42,93 | 43,45 | 42,51 | 43,10 | 0,70% | 5.746.135,00 |
| 14.02.2024 | 44,10 | 44,45 | 41,68 | 42,80 | -6,26% | 16.791.667,00 |
| 13.02.2024 | 45,61 | 45,96 | 45,04 | 45,66 | -2,89% | 6.891.098,00 |
| 12.02.2024 | 46,96 | 47,53 | 46,63 | 47,02 | 0,60% | 3.913.706,00 |
| 09.02.2024 | 46,67 | 46,86 | 46,21 | 46,74 | 0,67% | 3.889.197,00 |
| 08.02.2024 | 45,50 | 46,50 | 45,27 | 46,43 | 3,82% | 5.538.289,00 |
| 07.02.2024 | 44,80 | 44,98 | 44,34 | 44,72 | 0,07% | 3.918.136,00 |
| 06.02.2024 | 44,88 | 45,39 | 44,54 | 44,69 | 0,40% | 4.168.370,00 |
| 05.02.2024 | 44,47 | 44,80 | 43,93 | 44,51 | -0,82% | 3.149.670,00 |
| 02.02.2024 | 44,32 | 45,23 | 43,50 | 44,88 | 0,38% | 4.084.317,00 |
| 01.02.2024 | 43,98 | 44,73 | 43,62 | 44,71 | 3,09% | 5.235.413,00 |
| 31.01.2024 | 43,61 | 44,53 | 43,16 | 43,37 | -0,66% | 4.527.752,00 |
| 30.01.2024 | 43,71 | 43,90 | 43,45 | 43,66 | -0,43% | 2.726.744,00 |
| 29.01.2024 | 43,62 | 43,94 | 43,24 | 43,85 | 0,46% | 2.912.524,00 |
| 26.01.2024 | 43,83 | 43,94 | 43,45 | 43,65 | 0,07% | 3.475.734,00 |
| 25.01.2024 | 43,56 | 44,10 | 43,31 | 43,62 | 1,77% | 4.086.959,00 |
| 24.01.2024 | 43,61 | 43,66 | 42,77 | 42,86 | -0,44% | 3.855.440,00 |
| 23.01.2024 | 43,02 | 43,34 | 42,46 | 43,05 | 1,15% | 3.365.745,00 |
| 22.01.2024 | 43,21 | 43,54 | 42,45 | 42,56 | -1,02% | 4.245.490,00 |
| 19.01.2024 | 43,05 | 43,26 | 42,26 | 43,00 | 0,33% | 5.465.471,00 |
| 18.01.2024 | 42,15 | 42,90 | 41,86 | 42,86 | 2,95% | 4.547.545,00 |
| 17.01.2024 | 41,61 | 41,94 | 41,27 | 41,63 | -1,51% | 5.221.152,00 |
| 16.01.2024 | 42,00 | 42,50 | 41,74 | 42,27 | -0,24% | 5.546.329,00 |
| 12.01.2024 | 43,25 | 43,62 | 42,30 | 42,37 | -2,40% | 4.404.677,00 |
| 11.01.2024 | 43,37 | 43,75 | 42,48 | 43,41 | -0,18% | 4.263.140,00 |
| 10.01.2024 | 44,46 | 44,84 | 43,38 | 43,49 | -2,51% | 5.589.323,00 |
| 09.01.2024 | 45,18 | 45,33 | 44,26 | 44,61 | -2,83% | 4.902.651,00 |