Deutsche Märkte geschlossen

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,93-0,43 (-0,57%)
Börsenschluss: 01:00PM EST
74,51 -0,42 (-0,56%)
Nachbörse: 04:51PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 202275,0078,8374,7677,9877,986.393.300
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. 202269,3571,2668,3470,8170,814.130.100
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
15. Sept. 202262,1066,9561,3765,2365,237.090.300
14. Sept. 202262,6462,7058,1860,6960,694.424.400
13. Sept. 202262,5064,1061,8662,6862,682.626.100
12. Sept. 202263,4064,8063,3564,5164,512.063.500
09. Sept. 202262,5463,2362,1062,7862,781.285.700
08. Sept. 202259,3561,7658,9061,6761,671.536.700
07. Sept. 202257,9160,3857,9160,3160,311.616.300
06. Sept. 202259,2959,5157,1958,2058,201.641.900
02. Sept. 202259,6460,4158,2959,1859,181.456.900
01. Sept. 202259,8459,9257,2559,1859,182.282.700
31. Aug. 202260,7561,6359,8660,5960,591.500.100
30. Aug. 202262,7263,3659,4060,2160,211.887.700
29. Aug. 202261,6662,9861,1162,4162,411.127.600
26. Aug. 202265,2766,1162,2962,3362,331.599.000
25. Aug. 202263,6065,7263,6064,9564,951.486.700
24. Aug. 202261,5063,4561,0462,8262,821.337.400
23. Aug. 202260,2362,2360,2361,4961,491.405.700
22. Aug. 202262,1362,1360,3460,5060,502.686.900
19. Aug. 202264,7965,2563,5663,6763,671.359.400
18. Aug. 202265,2465,5664,1265,5165,511.945.300
17. Aug. 202266,8166,8164,7765,4265,422.125.800
16. Aug. 202268,0068,5867,1567,8467,841.534.000
15. Aug. 202268,0969,5567,7768,3368,331.536.800
12. Aug. 202267,6168,7766,9468,7468,741.781.500
11. Aug. 202266,4068,9465,9267,5767,574.085.200
10. Aug. 202264,8667,1163,7565,3565,354.065.900
09. Aug. 202265,4466,1064,0166,0366,032.687.100
08. Aug. 202267,1668,9265,8665,8965,892.300.800
05. Aug. 202265,8567,0665,7266,7166,711.789.600
04. Aug. 202266,8167,8866,5067,1067,101.645.200
03. Aug. 202265,3066,6765,0066,2966,292.050.100
02. Aug. 202262,5865,1562,3064,4164,411.913.200
01. Aug. 202262,6963,7961,0763,5463,542.348.200
29. Juli 202263,3063,6861,6363,4863,481.786.400
28. Juli 202263,1963,8461,8163,6563,651.600.100
27. Juli 202262,0863,4961,7563,2963,291.812.200
26. Juli 202261,8962,1760,8561,2561,251.399.600
25. Juli 202261,8662,3660,0562,2362,232.179.000
22. Juli 202263,9364,1761,1761,7361,732.532.600
21. Juli 202262,0063,8461,2163,6863,682.952.800
20. Juli 202260,3661,9659,7561,9261,922.318.400
19. Juli 202257,3459,8557,3459,5759,572.517.100
18. Juli 202256,2358,0756,2356,5556,552.434.100
15. Juli 202254,6155,7453,8555,4755,472.112.600
14. Juli 202253,6454,8753,1854,2854,282.199.800
13. Juli 202253,6455,0252,8154,4954,492.713.100
12. Juli 202252,8155,1952,7454,7354,734.644.500
11. Juli 202253,6954,2750,8152,8152,819.221.800
08. Juli 202257,5257,5955,7656,4656,462.335.000
07. Juli 202256,5458,7056,3657,8657,862.429.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...