Las Vegas Sands Corp. LVS
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$37,81-0,51 (-1,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37,81 | -1,33 % | $38,45 | $38,67 | $37,79 | 6,34M |
| 2026-09-29 | $38,32 | -1,19 % | $38,83 | $38,83 | $38,15 | 5,31M |
| 2026-09-28 | $38,78 | -0,54 % | $38,87 | $39,29 | $38,42 | 3,77M |
| 2026-09-25 | $38,99 | +0,88 % | $38,79 | $39,17 | $38,52 | 3,89M |
| 2026-09-24 | $38,65 | -1,38 % | $39,00 | $39,23 | $38,06 | 7,21M |
| 2026-09-23 | $39,19 | -1,28 % | $39,76 | $39,78 | $39,01 | 3,82M |
| 2026-09-22 | $39,70 | -1,39 % | $40,86 | $41,02 | $39,59 | 5,10M |
| 2026-09-21 | $40,26 | +0,70 % | $40,19 | $40,60 | $39,54 | 4,54M |
| 2026-09-18 | $39,98 | -1,70 % | $40,51 | $40,79 | $39,73 | 18,10M |
| 2026-09-17 | $40,67 | -0,95 % | $41,37 | $41,43 | $40,63 | 4,18M |
| 2026-09-16 | $41,06 | -0,51 % | $41,37 | $41,53 | $40,86 | 6,02M |
| 2026-09-15 | $41,27 | -2,67 % | $42,22 | $42,46 | $41,26 | 5,44M |
| 2026-09-14 | $42,40 | -1,00 % | $42,82 | $43,03 | $42,14 | 4,44M |
| 2026-09-11 | $42,83 | +0,54 % | $42,82 | $43,10 | $42,50 | 3,99M |
| 2026-09-10 | $42,60 | -1,68 % | $43,32 | $43,33 | $42,11 | 5,77M |
| 2026-09-09 | $43,33 | -1,48 % | $43,73 | $43,92 | $42,72 | 7,22M |
| 2026-09-08 | $43,98 | -0,88 % | $44,28 | $44,41 | $43,57 | 6,96M |
| 2026-09-04 | $44,37 | -0,31 % | $44,18 | $44,73 | $44,13 | 4,29M |
| 2026-09-03 | $44,51 | -0,07 % | $44,71 | $44,99 | $43,81 | 3,67M |
| 2026-09-02 | $44,54 | +1,60 % | $43,75 | $45,30 | $43,66 | 5,55M |
| 2026-09-01 | $43,84 | +0,07 % | $43,55 | $44,15 | $43,36 | 4,77M |
| 2026-08-31 | $43,81 | -2,73 % | $45,13 | $45,18 | $43,59 | 7,27M |
| 2026-08-28 | $45,04 | +1,81 % | $45,00 | $45,53 | $44,62 | 6,85M |
| 2026-08-27 | $44,24 | -4,30 % | $46,19 | $46,36 | $43,92 | 7,63M |
| 2026-08-26 | $46,23 | -2,20 % | $46,82 | $47,06 | $46,09 | 3,82M |
| 2026-08-25 | $47,27 | +0,64 % | $46,88 | $47,50 | $46,73 | 3,02M |
| 2026-08-24 | $46,97 | -0,13 % | $47,00 | $47,24 | $46,08 | 3,82M |
| 2026-08-21 | $47,03 | +2,31 % | $46,22 | $47,08 | $46,18 | 3,29M |
| 2026-08-20 | $45,97 | -1,31 % | $46,40 | $46,69 | $45,50 | 4,32M |
| 2026-08-19 | $46,58 | +2,44 % | $45,73 | $46,64 | $44,84 | 4,84M |
| 2026-08-18 | $45,47 | +0,09 % | $45,70 | $46,17 | $45,43 | 3,07M |
| 2026-08-17 | $45,43 | -1,73 % | $46,05 | $46,38 | $45,22 | 4,27M |
| 2026-08-14 | $46,23 | +1,01 % | $45,89 | $46,48 | $45,75 | 3,17M |
| 2026-08-13 | $45,77 | +0,20 % | $45,70 | $45,92 | $45,33 | 2,82M |
| 2026-08-12 | $45,68 | -0,09 % | $45,71 | $45,97 | $45,30 | 3,34M |
| 2026-08-11 | $45,72 | +0,57 % | $45,16 | $45,94 | $45,16 | 3,87M |
| 2026-08-10 | $45,46 | -0,68 % | $45,89 | $46,09 | $45,14 | 5,36M |
| 2026-08-07 | $45,77 | -0,74 % | $46,10 | $46,23 | $45,06 | 4,08M |
| 2026-08-06 | $46,11 | +0,57 % | $45,90 | $46,83 | $45,45 | 4,65M |
| 2026-08-05 | $45,85 | -0,37 % | $46,49 | $47,44 | $45,76 | 7,05M |
| 2026-08-04 | $46,02 | -2,66 % | $46,68 | $47,00 | $45,79 | 6,88M |
| 2026-08-03 | $47,28 | -3,29 % | $48,96 | $49,05 | $46,50 | 6,28M |
| 2026-07-31 | $48,89 | -1,97 % | $49,82 | $50,08 | $48,76 | 5,84M |
| 2026-07-30 | $49,87 | +2,72 % | $48,20 | $49,92 | $48,20 | 7,26M |
| 2026-07-29 | $48,55 | +0,62 % | $48,15 | $48,77 | $48,01 | 5,08M |
| 2026-07-28 | $48,25 | +1,03 % | $47,93 | $48,78 | $47,83 | 6,62M |
| 2026-07-27 | $47,76 | +3,65 % | $46,94 | $47,89 | $46,74 | 7,02M |
| 2026-07-24 | $46,08 | +0,11 % | $46,60 | $46,60 | $45,25 | 5,99M |
| 2026-07-23 | $46,03 | +1,72 % | $44,40 | $46,74 | $44,21 | 10,71M |
| 2026-07-22 | $45,25 | -0,48 % | $45,69 | $46,30 | $45,19 | 7,36M |
| 2026-07-21 | $45,47 | -0,74 % | $45,82 | $46,05 | $45,29 | 5,18M |
| 2026-07-20 | $45,81 | +0,99 % | $45,44 | $45,93 | $44,86 | 4,57M |
| 2026-07-17 | $45,36 | -0,74 % | $45,59 | $45,70 | $45,02 | 4,30M |
| 2026-07-16 | $45,70 | +2,03 % | $45,23 | $45,91 | $45,07 | 4,61M |
| 2026-07-15 | $44,79 | +0,02 % | $44,85 | $45,04 | $44,22 | 4,79M |
| 2026-07-14 | $44,78 | -2,44 % | $45,50 | $45,85 | $44,59 | 3,89M |
| 2026-07-13 | $45,90 | -1,69 % | $46,96 | $47,21 | $45,59 | 3,20M |
| 2026-07-10 | $46,69 | +0,52 % | $46,88 | $47,12 | $46,30 | 3,36M |
| 2026-07-09 | $46,45 | +0,56 % | $45,62 | $46,51 | $45,12 | 3,89M |
| 2026-07-08 | $46,19 | +0,28 % | $45,99 | $46,98 | $45,99 | 4,52M |
| 2026-07-07 | $46,06 | -1,12 % | $46,48 | $46,99 | $45,64 | 3,11M |
| 2026-07-06 | $46,58 | -0,87 % | $47,40 | $47,55 | $45,70 | 3,91M |
| 2026-07-02 | $46,99 | +1,60 % | $46,30 | $47,38 | $46,30 | 3,77M |
| 2026-07-01 | $46,25 | +0,13 % | $46,16 | $46,28 | $45,62 | 4,24M |
| 2026-06-30 | $46,19 | -0,39 % | $46,27 | $46,59 | $45,90 | 3,76M |
| 2026-06-29 | $46,37 | -1,59 % | $47,51 | $47,59 | $46,15 | 3,73M |
| 2026-06-26 | $47,12 | +1,82 % | $46,25 | $47,65 | $46,25 | 6,25M |
| 2026-06-25 | $46,28 | -3,10 % | $47,88 | $47,98 | $46,08 | 3,90M |
| 2026-06-24 | $47,76 | 0,00 % | $47,87 | $48,59 | $47,58 | 5,23M |
| 2026-06-23 | $47,76 | -0,08 % | $47,59 | $48,40 | $47,46 | 5,55M |
| 2026-06-22 | $47,80 | -1,89 % | $48,00 | $48,08 | $47,12 | 5,28M |
| 2026-06-18 | $48,72 | +1,23 % | $48,44 | $49,05 | $48,03 | 10,95M |
| 2026-06-17 | $48,13 | -1,66 % | $48,68 | $49,16 | $48,01 | 4,34M |
| 2026-06-16 | $48,94 | -1,61 % | $49,78 | $50,14 | $48,86 | 4,54M |
| 2026-06-15 | $49,74 | -1,84 % | $50,75 | $50,89 | $49,16 | 6,62M |
| 2026-06-12 | $50,67 | +0,12 % | $50,50 | $51,67 | $50,17 | 3,71M |
| 2026-06-11 | $50,61 | -0,39 % | $51,31 | $51,31 | $50,04 | 4,09M |
| 2026-06-10 | $50,81 | -1,63 % | $51,52 | $51,65 | $50,57 | 3,28M |
| 2026-06-09 | $51,65 | +1,69 % | $51,55 | $52,47 | $51,20 | 3,35M |
| 2026-06-08 | $50,79 | +1,07 % | $50,25 | $51,00 | $49,88 | 3,12M |
| 2026-06-05 | $50,25 | -0,95 % | $50,53 | $50,87 | $50,02 | 2,36M |
| 2026-06-04 | $50,73 | -0,26 % | $51,32 | $51,44 | $50,47 | 2,30M |
| 2026-06-03 | $50,86 | -0,68 % | $51,00 | $51,30 | $50,20 | 3,41M |
| 2026-06-02 | $51,21 | -3,87 % | $53,01 | $53,08 | $51,00 | 4,27M |
| 2026-06-01 | $53,27 | +5,34 % | $51,00 | $53,54 | $50,93 | 5,27M |
| 2026-05-29 | $50,57 | -1,06 % | $51,21 | $51,35 | $50,40 | 4,40M |
| 2026-05-28 | $51,11 | +0,10 % | $50,92 | $52,18 | $50,13 | 3,29M |
| 2026-05-27 | $51,06 | +2,63 % | $50,33 | $51,24 | $50,32 | 3,78M |
| 2026-05-26 | $49,75 | +0,65 % | $49,66 | $50,16 | $49,24 | 3,15M |
| 2026-05-22 | $49,43 | -0,04 % | $48,60 | $49,81 | $48,55 | 3,83M |