Melco Resorts & Entertainment Limited MLCO
NasdaqGS
$4,24+0,02 (+0,47 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,22 | -0,24 % | $4,24 | $4,28 | $4,18 | 1,31M |
| 2026-10-09 | $4,23 | +1,44 % | $4,30 | $4,35 | $4,22 | 1,95M |
| 2026-10-08 | $4,17 | 0,00 % | $4,15 | $4,25 | $4,15 | 1,34M |
| 2026-10-07 | $4,17 | -1,65 % | $4,22 | $4,34 | $4,15 | 1,58M |
| 2026-10-06 | $4,24 | +0,24 % | $4,28 | $4,36 | $4,24 | 1,45M |
| 2026-10-05 | $4,23 | +0,95 % | $4,19 | $4,34 | $4,17 | 1,75M |
| 2026-10-02 | $4,19 | +1,21 % | $4,23 | $4,23 | $4,06 | 2,07M |
| 2026-10-01 | $4,14 | -7,59 % | $4,44 | $4,46 | $4,07 | 3,59M |
| 2026-09-30 | $4,48 | -1,75 % | $4,57 | $4,61 | $4,48 | 1,62M |
| 2026-09-29 | $4,56 | -2,36 % | $4,66 | $4,71 | $4,56 | 2,05M |
| 2026-09-28 | $4,67 | -1,27 % | $4,70 | $4,76 | $4,65 | 1,58M |
| 2026-09-25 | $4,73 | +1,28 % | $4,68 | $4,77 | $4,68 | 1,35M |
| 2026-09-24 | $4,67 | -1,06 % | $4,73 | $4,73 | $4,54 | 2,67M |
| 2026-09-23 | $4,72 | -1,26 % | $4,78 | $4,83 | $4,68 | 1,28M |
| 2026-09-22 | $4,78 | +1,27 % | $4,75 | $4,90 | $4,75 | 1,52M |
| 2026-09-21 | $4,72 | +1,72 % | $4,66 | $4,74 | $4,62 | 1,56M |
| 2026-09-18 | $4,64 | -0,85 % | $4,65 | $4,78 | $4,63 | 2,20M |
| 2026-09-17 | $4,68 | +2,63 % | $4,63 | $4,77 | $4,58 | 1,58M |
| 2026-09-16 | $4,56 | -1,72 % | $4,66 | $4,66 | $4,56 | 1,80M |
| 2026-09-15 | $4,64 | -3,53 % | $4,80 | $4,86 | $4,64 | 1,96M |
| 2026-09-14 | $4,81 | -4,75 % | $5,00 | $5,07 | $4,77 | 4,66M |
| 2026-09-11 | $5,05 | +0,80 % | $5,02 | $5,08 | $5,02 | 1,36M |
| 2026-09-10 | $5,01 | -0,99 % | $5,01 | $5,07 | $4,94 | 1,84M |
| 2026-09-09 | $5,06 | -1,17 % | $5,08 | $5,16 | $5,05 | 1,40M |
| 2026-09-08 | $5,12 | -1,73 % | $5,22 | $5,24 | $5,09 | 2,01M |
| 2026-09-04 | $5,21 | +0,58 % | $5,17 | $5,23 | $5,13 | 1,17M |
| 2026-09-03 | $5,18 | 0,00 % | $5,18 | $5,24 | $5,06 | 1,31M |
| 2026-09-02 | $5,18 | +2,17 % | $5,05 | $5,24 | $5,05 | 1,42M |
| 2026-09-01 | $5,07 | -0,20 % | $5,04 | $5,14 | $4,99 | 2,12M |
| 2026-08-31 | $5,08 | -4,51 % | $5,30 | $5,34 | $5,04 | 2,15M |
| 2026-08-28 | $5,32 | +2,90 % | $5,19 | $5,34 | $5,19 | 1,52M |
| 2026-08-27 | $5,17 | -4,44 % | $5,37 | $5,40 | $5,17 | 2,00M |
| 2026-08-26 | $5,41 | -1,28 % | $5,52 | $5,52 | $5,41 | 1,03M |
| 2026-08-25 | $5,48 | +0,37 % | $5,46 | $5,51 | $5,41 | 1,15M |
| 2026-08-24 | $5,46 | -0,55 % | $5,51 | $5,52 | $5,45 | 1,09M |
| 2026-08-21 | $5,49 | +2,62 % | $5,39 | $5,53 | $5,39 | 1,09M |
| 2026-08-20 | $5,35 | -2,37 % | $5,47 | $5,49 | $5,24 | 1,84M |
| 2026-08-19 | $5,48 | +0,74 % | $5,47 | $5,51 | $5,44 | 878,90K |
| 2026-08-18 | $5,44 | -0,55 % | $5,48 | $5,56 | $5,43 | 1,47M |
| 2026-08-17 | $5,47 | -2,32 % | $5,63 | $5,63 | $5,43 | 1,52M |
| 2026-08-14 | $5,60 | +1,82 % | $5,50 | $5,66 | $5,50 | 1,31M |
| 2026-08-13 | $5,50 | -0,36 % | $5,19 | $5,62 | $5,08 | 3,09M |
| 2026-08-12 | $5,52 | -0,54 % | $5,63 | $5,64 | $5,51 | 794,90K |
| 2026-08-11 | $5,55 | +1,65 % | $5,43 | $5,55 | $5,43 | 994,10K |
| 2026-08-10 | $5,46 | -1,09 % | $5,53 | $5,56 | $5,45 | 1,25M |
| 2026-08-07 | $5,52 | 0,00 % | $5,53 | $5,57 | $5,43 | 2,19M |
| 2026-08-06 | $5,52 | -2,30 % | $5,61 | $5,64 | $5,50 | 1,99M |
| 2026-08-05 | $5,65 | +1,25 % | $5,71 | $5,79 | $5,63 | 1,10M |
| 2026-08-04 | $5,58 | 0,00 % | $5,51 | $5,64 | $5,51 | 1,53M |
| 2026-08-03 | $5,58 | -2,62 % | $5,69 | $5,72 | $5,51 | 1,80M |
| 2026-07-31 | $5,73 | -0,52 % | $5,76 | $5,83 | $5,70 | 1,15M |
| 2026-07-30 | $5,76 | +1,23 % | $5,75 | $5,84 | $5,56 | 2,05M |
| 2026-07-29 | $5,69 | +0,89 % | $5,73 | $5,74 | $5,61 | 1,44M |
| 2026-07-28 | $5,64 | +0,36 % | $5,67 | $5,68 | $5,56 | 1,20M |
| 2026-07-27 | $5,62 | +3,88 % | $5,49 | $5,64 | $5,49 | 1,44M |
| 2026-07-24 | $5,41 | -2,87 % | $5,60 | $5,60 | $5,37 | 1,43M |
| 2026-07-23 | $5,57 | +1,83 % | $5,47 | $5,59 | $5,46 | 1,66M |
| 2026-07-22 | $5,47 | +0,74 % | $5,45 | $5,51 | $5,42 | 1,93M |
| 2026-07-21 | $5,43 | -0,91 % | $5,49 | $5,53 | $5,43 | 2,05M |
| 2026-07-20 | $5,48 | +0,55 % | $5,47 | $5,52 | $5,44 | 1,60M |
| 2026-07-17 | $5,45 | +0,55 % | $5,38 | $5,57 | $5,38 | 2,77M |
| 2026-07-16 | $5,42 | +3,04 % | $5,32 | $5,60 | $5,30 | 4,97M |
| 2026-07-15 | $5,26 | +1,35 % | $5,19 | $5,36 | $5,19 | 2,74M |
| 2026-07-14 | $5,19 | -4,24 % | $5,35 | $5,44 | $5,15 | 3,60M |
| 2026-07-13 | $5,42 | -1,28 % | $5,51 | $5,60 | $5,42 | 2,27M |
| 2026-07-10 | $5,49 | +3,78 % | $5,38 | $5,55 | $5,37 | 3,57M |
| 2026-07-09 | $5,29 | +0,76 % | $5,22 | $5,35 | $5,18 | 6,33M |
| 2026-07-08 | $5,25 | -0,19 % | $5,29 | $5,36 | $5,18 | 8,23M |
| 2026-07-07 | $5,26 | +0,57 % | $5,28 | $5,36 | $5,20 | 3,16M |
| 2026-07-06 | $5,23 | -2,97 % | $5,40 | $5,43 | $5,08 | 4,85M |
| 2026-07-02 | $5,39 | +2,86 % | $5,24 | $5,42 | $5,18 | 3,48M |
| 2026-07-01 | $5,24 | -0,57 % | $5,27 | $5,29 | $5,12 | 2,76M |
| 2026-06-30 | $5,27 | -2,04 % | $5,33 | $5,41 | $5,25 | 3,54M |
| 2026-06-29 | $5,38 | +0,37 % | $5,35 | $5,46 | $5,35 | 2,24M |
| 2026-06-26 | $5,36 | +3,68 % | $5,23 | $5,40 | $5,22 | 2,19M |
| 2026-06-25 | $5,17 | -5,48 % | $5,44 | $5,47 | $5,07 | 3,89M |
| 2026-06-24 | $5,47 | +0,92 % | $5,44 | $5,52 | $5,44 | 1,80M |
| 2026-06-23 | $5,42 | +2,26 % | $5,31 | $5,45 | $5,26 | 2,13M |
| 2026-06-22 | $5,30 | -4,16 % | $5,33 | $5,44 | $5,26 | 3,62M |
| 2026-06-18 | $5,53 | +1,65 % | $5,40 | $5,57 | $5,40 | 1,26M |
| 2026-06-17 | $5,44 | +0,37 % | $5,39 | $5,53 | $5,39 | 1,81M |
| 2026-06-16 | $5,42 | -0,37 % | $5,41 | $5,52 | $5,40 | 1,72M |
| 2026-06-15 | $5,44 | -1,09 % | $5,51 | $5,55 | $5,44 | 2,74M |
| 2026-06-12 | $5,50 | -1,08 % | $5,63 | $5,63 | $5,49 | 2,06M |
| 2026-06-11 | $5,56 | -1,24 % | $5,61 | $5,64 | $5,35 | 4,31M |
| 2026-06-10 | $5,63 | +0,18 % | $5,57 | $5,71 | $5,40 | 4,53M |
| 2026-06-09 | $5,62 | -5,55 % | $5,90 | $6,04 | $5,61 | 2,02M |
| 2026-06-08 | $5,95 | +4,39 % | $5,66 | $6,01 | $5,64 | 3,50M |
| 2026-06-05 | $5,70 | -2,06 % | $5,84 | $5,84 | $5,69 | 1,01M |
| 2026-06-04 | $5,82 | +0,69 % | $5,86 | $6,06 | $5,81 | 2,28M |