Deutsche Märkte geschlossen

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,96+1,07 (+2,28%)
Börsenschluss: 04:00PM EST
48,00 +0,04 (+0,08%)
Nachbörse: 07:58PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202246,2548,3246,1347,9647,967.501.800
01. Dez. 202246,5047,0345,8446,8946,895.079.200
30. Nov. 202245,1746,9145,0946,8446,849.584.800
29. Nov. 202244,5445,1044,1744,6644,666.756.200
28. Nov. 202244,3544,6542,5943,6543,657.573.600
25. Nov. 202243,3443,3442,5543,1743,172.533.600
23. Nov. 202242,8443,2142,2743,0643,061.986.900
22. Nov. 202242,1942,7941,7242,6942,693.574.100
21. Nov. 202242,6542,7941,4242,3742,376.146.100
18. Nov. 202244,7745,0443,2443,6243,624.125.700
17. Nov. 202243,0044,5442,6544,2844,283.744.000
16. Nov. 202243,5144,0442,9343,9143,914.755.300
15. Nov. 202243,9844,7443,4443,9343,935.915.000
14. Nov. 202243,2544,1442,4743,0043,004.725.300
11. Nov. 202242,3543,8741,9143,3243,3210.636.100
10. Nov. 202241,2842,3840,5441,0541,055.940.400
09. Nov. 202240,0440,3439,7039,9539,953.722.000
08. Nov. 202240,7241,0640,2040,6640,663.951.300
07. Nov. 202240,2241,2939,4140,7040,705.382.900
04. Nov. 202240,1640,7539,0040,2440,248.739.200
03. Nov. 202237,5838,7037,0337,8537,853.869.600
02. Nov. 202237,9839,5737,9838,1838,186.750.100
01. Nov. 202239,2739,7538,6038,6438,647.671.100
31. Okt. 202237,9138,9036,7938,0138,019.699.500
28. Okt. 202234,8337,1034,7337,0937,097.352.400
27. Okt. 202235,7036,0834,9835,0535,055.282.800
26. Okt. 202234,7735,7634,3035,4735,478.429.800
25. Okt. 202235,2336,4034,2534,7734,7710.269.700
24. Okt. 202236,9037,2733,3835,0535,0515.856.100
21. Okt. 202237,9339,2837,5239,0739,077.303.700
20. Okt. 202236,5438,7836,1037,5937,5912.358.000
19. Okt. 202234,7236,1934,7035,6035,609.687.800
18. Okt. 202236,5537,1335,7535,8535,856.210.500
17. Okt. 202235,8336,3135,1835,6935,696.330.900
14. Okt. 202236,0436,5134,6635,2235,226.740.600
13. Okt. 202235,3937,2534,8535,7535,758.378.000
12. Okt. 202236,0136,8935,4936,5036,506.902.000
11. Okt. 202238,9339,0035,6436,3636,3613.057.300
10. Okt. 202241,3241,4938,2639,2939,2911.700.200
07. Okt. 202242,7642,8241,6242,5042,506.788.100
06. Okt. 202242,5043,4642,4943,0743,077.507.400
05. Okt. 202241,8942,9941,2942,6242,629.479.200
04. Okt. 202239,2542,0539,1942,0042,0010.742.100
03. Okt. 202237,8538,9037,2238,6038,605.905.600
30. Sept. 202237,8138,3637,4037,5237,527.166.500
29. Sept. 202239,0039,3137,9038,5338,536.596.800
28. Sept. 202239,6139,9339,0239,7139,716.478.700
27. Sept. 202240,4940,5538,8939,7239,7211.500.000
26. Sept. 202238,8740,5038,3739,6639,6625.186.600
23. Sept. 202234,7535,5134,4735,4735,478.097.200
22. Sept. 202236,5837,4034,9435,2935,297.215.600
21. Sept. 202238,9239,0936,6236,6236,628.359.300
20. Sept. 202240,3341,1038,9539,2839,2815.503.100
19. Sept. 202238,1539,4438,1538,8238,824.951.000
16. Sept. 202238,3739,0937,7438,6438,649.292.700
15. Sept. 202238,1040,3337,9639,6939,698.544.800
14. Sept. 202237,6538,1936,4438,1538,154.196.800
13. Sept. 202237,5038,7037,3837,8437,844.872.000
12. Sept. 202238,5639,2938,4138,7538,754.624.600
09. Sept. 202237,9938,3637,7938,1738,172.938.100
08. Sept. 202235,7837,6735,5437,6537,653.206.900
07. Sept. 202235,2836,5235,2636,4036,403.593.000
06. Sept. 202236,3536,3635,0135,4535,456.543.100
02. Sept. 202237,1137,1836,1336,2136,213.208.200
01. Sept. 202237,1837,1835,8336,7036,703.792.800
31. Aug. 202237,1038,1936,7737,6337,634.412.500
30. Aug. 202238,2538,4736,3036,6536,656.389.400
29. Aug. 202237,5038,2837,2737,8937,892.902.200
26. Aug. 202239,4339,8137,9137,9337,933.155.300
25. Aug. 202238,4739,5638,3839,0739,073.694.400
24. Aug. 202236,8738,3136,4337,8737,873.908.800
23. Aug. 202236,6437,5236,5636,8836,882.469.400
22. Aug. 202236,6536,7936,2736,6036,603.621.400
19. Aug. 202237,2737,8437,1637,6337,632.800.500
18. Aug. 202237,4037,7336,8137,7237,723.499.100
17. Aug. 202237,6237,9937,2737,4537,453.509.200
16. Aug. 202238,4338,5937,9538,2838,283.067.300
15. Aug. 202238,2239,1038,2038,6938,692.748.600
12. Aug. 202237,3338,6937,3338,6738,673.481.900
11. Aug. 202237,3738,9037,2037,6937,693.956.800
10. Aug. 202237,5637,6536,2036,6536,655.281.600
09. Aug. 202237,0037,0035,9336,9036,904.312.400
08. Aug. 202238,6739,1537,1737,1937,195.937.500
05. Aug. 202238,8039,1538,1638,3738,374.099.900
04. Aug. 202239,1539,8039,0739,3039,304.592.300
03. Aug. 202238,5339,2638,4838,9638,964.809.000
02. Aug. 202237,2738,7337,1338,1538,154.506.300
01. Aug. 202237,3138,2336,7337,7737,775.263.200
29. Juli 202238,2238,2237,0637,6937,695.268.900
28. Juli 202239,0039,1337,8838,5238,524.268.000
27. Juli 202238,6939,1738,1938,9738,975.018.800
26. Juli 202238,8038,8038,1938,2238,224.129.400
25. Juli 202239,0039,3438,4038,8538,854.721.800
22. Juli 202239,4139,6538,6638,9938,995.934.100
21. Juli 202237,7439,9837,5639,5239,5214.812.600
20. Juli 202236,1137,1835,9937,0837,0810.306.600
19. Juli 202235,0635,6334,9035,5335,536.250.700
18. Juli 202234,9235,5334,5934,6534,658.601.800
15. Juli 202234,7135,2633,8034,5334,537.427.100
14. Juli 202232,6934,4632,5734,2534,257.293.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...