Deutsche Märkte öffnen in 7 Stunden 58 Minuten

Wynn Resorts, Limited (WYNN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,58+0,38 (+0,36%)
Börsenschluss: 04:00PM EDT
106,59 +0,01 (+0,01%)
Nachbörse: 07:58PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 2023104,85106,70103,02106,58106,582.296.400
23. März 2023106,71108,93104,88106,20106,202.186.100
22. März 2023108,90108,90105,73105,75105,752.148.200
21. März 2023109,47110,73108,05108,19108,191.640.900
20. März 2023106,96109,34106,50107,64107,641.464.400
17. März 2023107,19107,63104,69107,04107,042.175.000
16. März 2023103,26108,43103,08107,44107,442.614.700
15. März 2023105,75106,42101,35104,86104,863.135.800
14. März 2023107,77109,20107,34108,33108,332.212.800
13. März 2023106,99107,51105,64106,25106,252.653.900
10. März 2023108,50111,45106,14108,34108,343.425.100
09. März 2023112,81113,48109,53109,63109,632.851.500
08. März 2023113,46113,66112,04113,54113,54986.000
07. März 2023115,20115,23112,56113,16113,162.104.700
06. März 2023116,36116,36114,33115,40115,402.342.000
03. März 2023114,00116,51113,45115,83115,832.577.300
02. März 2023111,76114,34111,16113,41113,413.973.800
01. März 2023109,97112,74109,75112,22112,223.367.800
28. Feb. 2023105,12108,99104,94108,37108,373.241.500
27. Feb. 2023106,43106,50104,17105,14105,142.259.000
24. Feb. 2023104,31106,24103,76105,53105,531.944.200
23. Feb. 2023108,63109,88105,37105,84105,841.820.700
22. Feb. 2023107,00108,88106,19107,67107,673.375.500
21. Feb. 2023107,23108,97106,32107,15107,151.894.500
17. Feb. 2023107,65109,14106,51109,01109,012.709.000
16. Feb. 2023107,55109,19107,02108,47108,472.026.300
15. Feb. 2023108,03109,08107,44108,46108,461.764.900
14. Feb. 2023108,73110,20108,13109,08109,081.991.300
13. Feb. 2023108,35110,34108,32109,28109,282.468.300
10. Feb. 2023107,82110,56107,50108,64108,642.778.200
09. Feb. 2023109,21111,77107,74108,59108,597.123.200
08. Feb. 2023103,43104,38102,72103,62103,622.743.600
07. Feb. 2023103,00104,04101,01103,54103,542.025.900
06. Feb. 2023101,62104,12101,02102,94102,942.181.400
03. Feb. 2023101,71104,62101,61102,96102,962.166.100
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. 202280,1782,6680,1082,4782,471.614.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...