Deutsche Märkte schließen in 8 Stunden 25 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,54+0,60 (+0,58%)
Börsenschluss: 04:00PM EST
103,53 -0,01 (-0,01%)
Nachbörse: 07:55PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 2023103,00104,04101,01103,54103,542.025.200
06. Feb. 2023101,62104,12101,02102,94102,942.181.400
03. Feb. 2023101,71104,62101,61102,96102,962.165.100
02. Feb. 2023104,17105,47101,17102,96102,962.803.700
01. Feb. 2023104,56105,30101,80104,32104,322.427.800
31. Jan. 202399,36104,4899,10103,64103,643.132.800
30. Jan. 2023101,19101,8499,3099,3699,362.197.200
27. Jan. 2023102,22104,34102,06102,99102,991.899.900
26. Jan. 2023102,35103,2999,42102,85102,855.051.900
25. Jan. 202398,0099,4397,1798,5998,592.466.000
24. Jan. 202399,5199,9098,5199,1399,131.527.300
23. Jan. 202399,27100,9399,01100,29100,291.683.500
20. Jan. 202399,13100,2698,7999,2799,271.967.300
19. Jan. 202398,1699,8997,6198,9398,932.086.900
18. Jan. 202399,0099,3097,6098,3698,361.879.600
17. Jan. 202399,2099,7297,5198,0198,012.231.100
13. Jan. 202398,73100,3997,88100,25100,251.831.400
12. Jan. 202396,2499,7795,6998,6198,612.661.700
11. Jan. 202396,7997,6495,5396,2496,243.683.500
10. Jan. 202394,1097,6094,1097,4797,472.598.300
09. Jan. 202394,6095,8994,2194,3394,332.751.000
06. Jan. 202391,9894,7291,6493,5793,572.901.900
05. Jan. 202389,5592,4089,1791,3491,342.983.000
04. Jan. 202386,7092,3586,7090,9090,905.743.600
03. Jan. 202386,1286,5083,9385,6185,613.318.600
30. Dez. 202280,1782,6680,1082,4782,471.614.300
29. Dez. 202280,4582,1379,3381,2681,261.431.100
28. Dez. 202283,5283,8580,0780,0980,092.131.500
27. Dez. 202281,4586,0081,4484,3384,334.026.500
23. Dez. 202280,7181,3579,6380,7280,721.134.800
22. Dez. 202282,0582,8380,1181,2481,244.667.900
21. Dez. 202283,2584,8082,4082,6082,601.668.100
20. Dez. 202281,3482,7580,7582,5782,571.548.000
19. Dez. 202284,8384,9680,7481,5681,563.342.700
16. Dez. 202284,5586,2783,9586,0186,012.908.700
15. Dez. 202285,5986,7684,0284,9584,952.513.400
14. Dez. 202286,5487,6585,5886,3286,321.690.700
13. Dez. 202287,7388,6185,8786,6786,672.190.400
12. Dez. 202284,1686,5783,2586,4186,411.924.800
09. Dez. 202286,4787,0184,6284,9984,992.056.800
08. Dez. 202287,7289,6585,7986,4386,432.800.300
07. Dez. 202283,9685,4482,8384,9684,961.783.900
06. Dez. 202285,9786,5084,9085,4185,412.031.000
05. Dez. 202286,5487,3484,5885,7785,772.429.200
02. Dez. 202282,5585,7982,5385,1585,152.537.300
01. Dez. 202283,6585,1483,0384,0484,042.484.900
30. Nov. 202280,9783,9380,7783,6683,664.127.000
29. Nov. 202280,6182,4179,7380,2980,294.534.800
28. Nov. 202278,7379,5075,6278,2078,207.483.600
25. Nov. 202275,8375,8774,3174,9374,931.311.600
23. Nov. 202275,0375,7574,4475,3675,361.087.700
22. Nov. 202274,3775,6873,3975,5775,571.374.800
21. Nov. 202274,1274,6172,7374,3474,342.094.800
18. Nov. 202278,7378,9875,5876,0076,001.930.800
17. Nov. 202275,2479,0174,8078,0378,032.543.000
16. Nov. 202277,9578,4276,4777,0877,082.486.700
15. Nov. 202280,0080,5077,5478,4078,402.692.700
14. Nov. 202278,3779,8877,3278,0778,073.274.400
11. Nov. 202275,0078,8374,7677,9877,986.394.400
10. Nov. 202271,9674,1371,4272,0072,004.894.700
09. Nov. 202269,4970,2767,9768,2868,284.201.200
08. Nov. 202272,4972,7268,9870,4270,423.600.900
07. Nov. 202270,3772,7969,8772,2872,283.551.800
04. Nov. 202269,3571,2668,3470,8170,814.132.400
03. Nov. 202266,2567,9665,1366,4866,482.873.600
02. Nov. 202266,6070,0866,5167,1367,135.438.400
01. Nov. 202267,1068,3265,7067,8667,867.590.700
31. Okt. 202261,6965,3461,2263,9063,9013.995.100
28. Okt. 202255,4058,4555,2358,3058,303.550.700
27. Okt. 202257,2858,1055,5655,7955,794.279.900
26. Okt. 202257,3658,9657,0257,1357,134.663.400
25. Okt. 202256,9958,1456,6557,4457,443.688.900
24. Okt. 202256,5757,4953,8156,5356,535.602.900
21. Okt. 202255,8258,9455,3958,8058,804.224.700
20. Okt. 202254,6958,0854,6956,1356,134.988.600
19. Okt. 202254,5056,5254,1854,4854,485.105.500
18. Okt. 202258,6060,4756,4256,5956,594.963.900
17. Okt. 202257,4458,2556,2957,3057,303.042.400
14. Okt. 202257,7858,3555,0856,3556,354.785.800
13. Okt. 202256,4759,5755,3457,1057,105.284.800
12. Okt. 202259,8259,8356,8558,7158,715.445.100
11. Okt. 202263,4763,9857,4259,6459,648.979.900
10. Okt. 202272,0072,4163,6364,1464,145.818.600
07. Okt. 202272,9073,7971,4773,0973,093.061.700
06. Okt. 202272,2374,3772,1374,1774,173.422.300
05. Okt. 202269,6372,6968,8472,1872,183.229.300
04. Okt. 202266,0070,7966,0070,7470,743.863.500
03. Okt. 202263,2365,2061,3764,6164,612.950.500
30. Sept. 202264,0065,0662,8363,0363,032.899.800
29. Sept. 202265,9265,9263,4264,3564,352.382.200
28. Sept. 202267,0367,7165,7266,7666,763.625.400
27. Sept. 202268,0869,1065,8966,5666,566.141.600
26. Sept. 202263,6968,8963,4966,8066,8013.687.300
23. Sept. 202259,1759,6957,6459,6559,653.175.800
22. Sept. 202264,5764,5759,5660,1960,193.951.600
21. Sept. 202267,5067,5063,9563,9963,994.437.400
20. Sept. 202267,5070,2266,7067,8067,806.296.700
19. Sept. 202264,3267,3364,3265,8965,894.435.900
16. Sept. 202264,2065,6262,7765,4265,424.050.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...