Deutsche Märkte öffnen in 4 Stunden 40 Minuten

Las Vegas Sands Corp. (LVS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,92+0,82 (+1,90%)
Börsenschluss: 04:00PM EST
43,81 -0,11 (-0,25%)
Nachbörse: 07:57PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Jan. 202243,9744,8643,2643,9243,9214.167.700
18. Jan. 202242,5844,2841,8643,1043,1020.203.100
14. Jan. 202242,1343,7241,5142,9942,9949.766.500
13. Jan. 202238,9439,4937,5937,6637,667.045.000
12. Jan. 202239,2539,5038,3538,9538,956.935.400
11. Jan. 202237,6239,4237,2638,8538,8517.029.400
10. Jan. 202237,0137,5235,3836,4336,439.357.000
07. Jan. 202237,8738,6137,8037,9037,905.825.400
06. Jan. 202237,3438,3336,8437,8337,835.588.000
05. Jan. 202238,4938,8636,8836,9736,978.088.700
04. Jan. 202239,3639,6038,4338,6638,666.132.000
03. Jan. 202238,0239,1837,8938,8538,856.434.900
31. Dez. 202137,5538,2137,4037,6437,644.777.600
30. Dez. 202137,0438,3536,9337,6837,685.882.300
29. Dez. 202137,3837,7236,9537,1937,194.364.900
28. Dez. 202137,5038,4537,2037,6537,655.098.900
27. Dez. 202138,0238,1737,3137,8737,877.085.100
23. Dez. 202139,0239,3837,5338,5938,5912.964.000
22. Dez. 202136,7837,3936,2237,0337,036.242.000
21. Dez. 202134,5337,2134,5337,0237,029.792.700
20. Dez. 202134,2735,1533,8334,1534,158.641.100
17. Dez. 202134,9435,7834,0435,4435,4411.950.300
16. Dez. 202136,3236,8734,9135,1135,117.956.800
15. Dez. 202136,2036,3535,1536,0136,019.878.900
14. Dez. 202136,4137,2936,1836,3736,379.286.900
13. Dez. 202136,9037,3336,2236,9336,937.841.400
10. Dez. 202138,3138,4437,3937,6637,665.971.200
09. Dez. 202138,1938,8938,0438,1138,115.732.000
08. Dez. 202137,4339,2137,1038,7138,718.871.700
07. Dez. 202137,4538,0336,9237,0737,077.425.300
06. Dez. 202134,8137,9634,7236,7436,7410.168.700
03. Dez. 202135,5235,5533,8734,2834,287.147.000
02. Dez. 202134,3035,6433,7535,5935,5910.494.800
01. Dez. 202136,3037,4533,9533,9833,9810.906.100
30. Nov. 202136,5037,1335,2435,6235,6215.398.700
29. Nov. 202137,9638,4937,2037,2637,2610.209.900
26. Nov. 202137,3337,9836,6137,8737,8715.314.800
24. Nov. 202139,5040,5639,3640,0140,014.957.400
23. Nov. 202140,9941,1839,6139,8139,816.019.400
22. Nov. 202139,0040,9938,6740,6340,639.261.000
19. Nov. 202138,0238,7837,8238,2638,269.708.500
18. Nov. 202139,3339,4038,1338,5538,556.432.400
17. Nov. 202140,2440,7139,0139,2939,295.943.300
16. Nov. 202141,5441,5539,8840,6440,646.907.200
15. Nov. 202139,9441,5439,9441,3441,347.207.700
12. Nov. 202139,5439,8339,1039,7039,706.661.700
11. Nov. 202139,9240,3639,4539,5039,506.335.700
10. Nov. 202140,8341,5939,8240,0440,047.939.600
09. Nov. 202141,5841,8440,6541,0841,085.635.700
08. Nov. 202143,1043,2341,4641,5741,578.229.800
05. Nov. 202141,7442,9541,3742,6442,6414.568.100
04. Nov. 202141,2741,3339,7239,7439,745.901.800
03. Nov. 202140,9041,4940,3241,0841,086.084.800
02. Nov. 202140,5940,7439,9440,7040,705.127.800
01. Nov. 202138,8841,0538,3341,0241,026.788.900
29. Okt. 202139,7540,5038,6838,8138,818.833.700
28. Okt. 202140,1940,2139,1939,7439,746.825.100
27. Okt. 202139,1040,9938,8140,3040,3010.587.600
26. Okt. 202138,6639,7438,5939,0339,036.876.600
25. Okt. 202138,2938,6037,7137,9937,997.050.700
22. Okt. 202138,6538,7937,8138,0038,006.509.900
21. Okt. 202138,7239,4838,3438,7738,7713.877.400
20. Okt. 202140,5540,9039,2539,5239,5210.680.700
19. Okt. 202140,2140,3539,7140,3040,305.414.800
18. Okt. 202140,1140,5839,5740,0440,045.244.300
15. Okt. 202140,6641,0240,0340,1040,105.366.500
14. Okt. 202140,5740,8839,9640,3740,375.941.500
13. Okt. 202140,0540,1539,3140,0540,055.514.600
12. Okt. 202139,2840,5839,0940,2340,2310.446.700
11. Okt. 202138,2339,9938,2039,0939,0910.367.900
08. Okt. 202137,3038,3237,0538,2238,228.125.400
07. Okt. 202137,1437,6936,6637,1237,1212.755.800
06. Okt. 202137,1137,4336,5236,7536,7511.977.600
05. Okt. 202137,1038,0036,7037,4737,477.631.400
04. Okt. 202138,0938,3536,7136,9136,917.120.900
01. Okt. 202137,2838,4137,0738,1838,188.119.000
30. Sept. 202136,5037,0636,2236,6036,606.679.100
29. Sept. 202137,4037,5736,3936,4036,408.328.200
28. Sept. 202137,9038,5237,2137,3037,306.471.100
27. Sept. 202136,9038,5836,8637,9037,9010.832.700
24. Sept. 202137,3038,1436,6036,9036,9012.205.200
23. Sept. 202136,5837,7336,3237,2837,2810.392.400
22. Sept. 202135,8736,8835,8636,1236,1212.403.500
21. Sept. 202137,9238,3435,5935,5935,5915.596.600
20. Sept. 202136,9038,2636,7137,6937,6914.699.600
17. Sept. 202137,4438,2737,4438,1738,1717.752.000
16. Sept. 202137,0937,7936,4537,5237,5222.184.400
15. Sept. 202136,5538,2836,1538,0538,0530.369.500
14. Sept. 202139,3039,8136,9338,7138,7151.816.100
13. Sept. 202142,0243,1241,7342,8942,896.256.900
10. Sept. 202143,8544,0041,8441,8441,847.056.900
09. Sept. 202143,8944,5243,5143,6743,674.540.200
08. Sept. 202144,8445,5243,4743,9443,946.849.500
07. Sept. 202143,4545,1842,9744,9344,937.481.900
03. Sept. 202143,7844,0142,8543,1343,135.754.000
02. Sept. 202144,2044,7543,8044,0144,015.231.600
01. Sept. 202145,1345,3644,0844,1244,127.445.900
31. Aug. 202143,6544,8143,4744,6144,619.639.600
30. Aug. 202144,0744,2943,2943,4443,445.464.700
27. Aug. 202143,0444,0542,9943,9143,917.358.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...