Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Las Vegas Sands Corp | LVS | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
46,60 | 46,33 | 47,78 | 47,03 | 46,62 |
LVS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 47,36 | 47,78 | 45,57 | 46,41 | 4.545.511 | -0,33 | -0,70% |
1 Monat | 46,30 | 47,78 | 44,00 | 46,06 | 5.488.545 | 0,73 | 1,58% |
3 Monate | 53,79 | 55,005 | 44,00 | 49,05 | 4.680.145 | -6,76 | -12,57% |
6 Monate | 49,52 | 55,655 | 44,00 | 49,05 | 5.144.814 | -2,49 | -5,03% |
1 Jahr | 59,12 | 61,25 | 43,77 | 50,68 | 4.735.058 | -12,09 | -20,45% |
3 Jahre | 56,93 | 65,58 | 28,875 | 44,54 | 6.380.190 | -9,90 | -17,39% |
5 Jahre | 62,61 | 74,29 | 28,875 | 48,15 | 6.156.473 | -15,58 | -24,88% |
LVS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 47,03 | 0,41 | 0,88% | 46,60 | 47,78 | 46,33 | 8.169.621 |
17 Mai 2024 | 46,62 | 0,51 | 1,11% | 46,13 | 46,805 | 45,95 | 3.910.532 |
16 Mai 2024 | 46,11 | -0,21 | -0,45% | 46,40 | 46,51 | 45,57 | 6.389.361 |
15 Mai 2024 | 46,32 | -0,60 | -1,28% | 46,88 | 47,00 | 46,01 | 7.155.978 |
14 Mai 2024 | 46,92 | 0,38 | 0,82% | 47,25 | 47,43 | 46,735 | 3.045.345 |
11 Mai 2024 | 46,54 | -0,66 | -1,40% | 47,36 | 47,47 | 46,415 | 2.226.339 |
10 Mai 2024 | 47,20 | 0,43 | 0,92% | 46,77 | 47,32 | 46,73 | 3.230.742 |
09 Mai 2024 | 46,77 | 0,05 | 0,11% | 46,71 | 46,84 | 46,395 | 3.438.597 |
08 Mai 2024 | 46,72 | -0,30 | -0,64% | 46,71 | 47,32 | 46,545 | 4.596.621 |
07 Mai 2024 | 47,02 | 0,15 | 0,32% | 47,20 | 47,55 | 46,79 | 4.141.323 |
04 Mai 2024 | 46,87 | 0,22 | 0,47% | 47,14 | 47,22 | 46,5601 | 4.703.301 |
03 Mai 2024 | 46,65 | 2,11 | 4,74% | 45,33 | 46,93 | 45,04 | 8.358.887 |
02 Mai 2024 | 44,54 | 0,18 | 0,41% | 44,20 | 45,21 | 44,00 | 5.559.640 |
01 Mai 2024 | 44,36 | -1,39 | -3,04% | 45,26 | 45,52 | 44,33 | 6.434.506 |
30 Apr 2024 | 45,75 | 0,30 | 0,66% | 46,11 | 46,35 | 45,535 | 5.275.305 |
27 Apr 2024 | 45,45 | -0,10 | -0,22% | 45,55 | 45,9999 | 45,10 | 4.932.130 |
26 Apr 2024 | 45,55 | -0,29 | -0,63% | 45,50 | 46,21 | 45,46 | 5.171.706 |
25 Apr 2024 | 45,84 | -0,17 | -0,37% | 46,00 | 46,16 | 45,05 | 7.357.271 |
24 Apr 2024 | 46,01 | -0,55 | -1,18% | 46,92 | 47,0891 | 45,98 | 7.964.309 |
23 Apr 2024 | 46,56 | 1,10 | 2,42% | 45,98 | 47,32 | 45,98 | 7.881.122 |
20 Apr 2024 | 45,46 | -0,42 | -0,92% | 46,30 | 46,85 | 45,40 | 7.997.884 |
19 Apr 2024 | 45,88 | -4,35 | -8,66% | 48,09 | 48,214 | 45,44 | 21.514.724 |