Deutsche Märkte geschlossen

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
90,55-1,01 (-1,10%)
Ab 02:15PM EDT. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202390,0091,4989,9590,5590,55749.926
22. Sept. 202390,9493,4890,7891,5691,562.611.300
21. Sept. 202392,5092,5790,2090,3690,362.358.400
20. Sept. 202394,8595,4193,4793,6993,691.061.300
19. Sept. 202396,7697,2894,0694,7294,722.036.900
18. Sept. 202397,0498,4496,8497,2197,211.268.300
15. Sept. 202398,2799,4696,5997,0497,043.642.300
14. Sept. 202396,4297,8795,4297,7197,712.066.800
13. Sept. 202394,7495,6694,5995,2895,281.260.800
12. Sept. 202395,4897,1694,9895,3195,311.292.600
11. Sept. 202395,2695,9493,8795,3295,321.068.600
08. Sept. 202395,0095,7394,4094,7194,711.466.700
07. Sept. 202394,5594,8591,8794,4694,463.111.300
06. Sept. 202396,6597,2495,4995,8395,831.896.200
05. Sept. 2023100,46100,4696,3797,4197,413.084.700
01. Sept. 2023101,92102,79100,67101,64101,641.946.600
31. Aug. 2023100,06102,1199,33101,38101,382.924.300
30. Aug. 202397,6199,9697,5299,3999,391.263.500
29. Aug. 202396,3298,4896,3098,0798,071.082.900
28. Aug. 202396,1196,8595,9096,7996,791.209.800
25. Aug. 202395,6296,3294,4595,4895,481.706.200
24. Aug. 202396,1397,4595,4195,4995,491.494.000
23. Aug. 202394,5096,5093,8896,0896,081.298.600
22. Aug. 202395,2095,9893,8995,0495,042.297.500
21. Aug. 202394,0094,5992,7294,2094,202.026.000
18. Aug. 202393,6294,8093,0093,8893,881.805.900
18. Aug. 20230.25 Dividende
17. Aug. 202395,0595,9994,2694,7994,541.810.500
16. Aug. 202395,4996,2594,2794,8194,562.645.500
15. Aug. 202398,7898,7995,1295,4995,243.222.100
14. Aug. 2023100,01100,5399,2599,9199,651.971.400
11. Aug. 2023103,99103,9999,61100,55100,283.147.100
10. Aug. 2023103,07106,66102,75104,22103,954.171.000
09. Aug. 2023104,92104,92101,20101,55101,283.398.400
08. Aug. 2023103,17103,91102,48103,07102,801.618.200
07. Aug. 2023105,36105,65104,22105,03104,751.650.500
04. Aug. 2023106,58106,81104,05104,18103,911.939.400
03. Aug. 2023104,25106,85102,13105,61105,331.614.200
02. Aug. 2023107,82107,82104,45105,16104,881.905.300
01. Aug. 2023108,80110,19108,14109,14108,852.699.100
31. Juli 2023109,00109,54108,38108,98108,691.359.900
28. Juli 2023109,34109,62108,08108,98108,691.661.300
27. Juli 2023110,02111,09107,72108,15107,861.997.800
26. Juli 2023109,21110,19108,12109,53109,241.003.900
25. Juli 2023108,50109,25107,20108,84108,551.270.000
24. Juli 2023107,00108,87106,06107,51107,231.595.600
21. Juli 2023107,76109,30106,12107,18106,901.598.800
20. Juli 2023106,34108,59105,85106,19105,911.778.200
19. Juli 2023108,80109,03106,66107,30107,021.258.500
18. Juli 2023107,40108,48106,94108,26107,971.356.900
17. Juli 2023108,55108,67106,43107,02106,741.665.200
14. Juli 2023109,85110,08108,59109,51109,221.455.500
13. Juli 2023109,75112,25109,50109,64109,352.271.600
12. Juli 2023108,80109,89108,46108,87108,581.772.900
11. Juli 2023108,10109,07107,11108,26107,971.761.800
10. Juli 2023101,33107,13101,33107,09106,812.577.800
07. Juli 202399,78101,8199,65101,32101,051.862.100
06. Juli 2023100,03100,5197,3699,5399,272.726.500
05. Juli 2023105,40105,85101,41101,75101,483.301.900
03. Juli 2023105,84108,37105,83106,62106,341.120.300
30. Juni 2023105,12106,36104,10105,61105,331.349.400
29. Juni 2023104,70105,70103,72104,50104,221.354.700
28. Juni 2023105,61105,61104,01104,25103,981.470.900
27. Juni 2023105,53106,50104,78105,76105,481.111.000
26. Juni 2023103,25106,48103,21105,25104,971.482.800
23. Juni 2023104,00105,40101,89104,20103,931.785.900
22. Juni 2023105,60106,97104,81105,32105,041.240.600
21. Juni 2023105,08106,88104,80106,35106,071.716.900
20. Juni 2023104,96107,14104,62106,17105,892.765.100
16. Juni 2023105,30105,30103,41103,73103,462.267.900
15. Juni 2023103,43105,61102,34104,57104,292.265.800
14. Juni 2023103,94104,75102,78103,50103,231.629.000
13. Juni 2023104,09105,37103,37104,00103,732.007.700
12. Juni 2023103,10103,74102,32103,58103,311.802.200
09. Juni 2023103,05103,37101,11102,21101,941.704.300
08. Juni 2023100,83103,23100,04103,06102,792.625.000
07. Juni 2023102,52103,66101,81103,26102,991.641.600
06. Juni 2023100,24104,23100,16102,74102,472.701.900
05. Juni 2023100,00101,4498,65100,57100,301.917.400
02. Juni 202397,96101,5597,48100,35100,093.913.800
01. Juni 202397,5198,9695,0796,4896,235.667.000
31. Mai 202398,8199,0396,4498,7098,443.391.000
30. Mai 2023102,18102,4498,7599,5199,253.623.400
26. Mai 2023100,88101,90100,54101,13100,861.808.200
25. Mai 2023101,18102,75100,35101,02100,751.834.800
24. Mai 2023100,75102,24100,09101,09100,822.342.700
23. Mai 2023107,19107,19101,29101,88101,613.877.500
22. Mai 2023110,25111,40108,20108,41108,121.733.500
22. Mai 20230.25 Dividende
19. Mai 2023109,91110,40108,98110,28109,741.921.300
18. Mai 2023108,98110,44107,80110,30109,762.459.100
17. Mai 2023106,39111,05105,50108,92108,395.680.500
16. Mai 2023105,00105,51102,14103,05102,552.382.700
15. Mai 2023106,00106,53105,01105,71105,192.429.200
12. Mai 2023106,75107,90104,60105,39104,872.653.500
11. Mai 2023110,39110,69105,62106,90106,384.509.700
10. Mai 2023113,49113,50108,01111,50110,955.041.500
09. Mai 2023111,32112,48108,53111,70111,153.359.700
08. Mai 2023111,98113,16110,78112,76112,211.836.700
05. Mai 2023110,75111,85109,39110,78110,241.560.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...