Holen Sie sich die Stockscreener-App
47.85
0.99%
0.47
Handel nachbörslich:
47.88
0.03
+0.06%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LVS?
Forum
Prognose
Dividendenhistorie
Las Vegas Sands Corp-Aktien (LVS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $47.99 | $47.01 | $0.98 | 5,854,069.0 | +0.99% |
| 2025-07-01 | $47.63 | $45.60 | $2.03 | 10,759,080.0 | +8.89% |
| 2025-06-30 | $44.27 | $43.20 | $1.07 | 5,056,827.0 | -1.38% |
| 2025-06-27 | $44.41 | $43.57 | $0.84 | 5,910,998.0 | +1.15% |
| 2025-06-26 | $43.75 | $42.85 | $0.90 | 4,376,378.0 | +1.68% |
| 2025-06-25 | $43.34 | $42.60 | $0.74 | 3,791,075.0 | +0.63% |
| 2025-06-24 | $42.90 | $42.06 | $0.84 | 4,467,835.0 | +1.62% |
| 2025-06-23 | $42.40 | $40.94 | $1.46 | 3,225,491.0 | +0.65% |
| 2025-06-20 | $42.09 | $41.39 | $0.705 | 6,664,208.0 | -0.24% |
| 2025-06-18 | $41.98 | $41.39 | $0.585 | 5,367,551.0 | +0.07% |
| 2025-06-17 | $42.85 | $41.54 | $1.31 | 4,157,913.0 | -2.48% |
| 2025-06-16 | $42.95 | $41.10 | $1.84 | 6,152,518.0 | +6.15% |
| 2025-06-13 | $41.62 | $40.03 | $1.59 | 4,891,704.0 | -3.77% |
| 2025-06-12 | $41.95 | $40.91 | $1.04 | 2,884,497.0 | +0.17% |
| 2025-06-11 | $42.99 | $41.57 | $1.42 | 2,982,969.0 | -1.53% |
| 2025-06-10 | $42.60 | $41.90 | $0.70 | 3,218,205.0 | +1.41% |
| 2025-06-09 | $41.98 | $40.52 | $1.45 | 4,703,886.0 | +4.18% |
| 2025-06-06 | $40.76 | $40.04 | $0.72 | 4,698,790.0 | -0.10% |
| 2025-06-05 | $41.31 | $40.04 | $1.27 | 3,923,618.0 | -2.64% |
| 2025-06-04 | $41.88 | $40.85 | $1.02 | 3,915,604.0 | -1.85% |
| 2025-06-03 | $42.80 | $40.90 | $1.90 | 6,848,990.0 | +2.48% |
Las Vegas Sands Corp-Aktien (LVS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Las Vegas Sands Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LVS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Las Vegas Sands Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Las Vegas Sands Corp-Aktien (LVS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $47.99 | $45.60 | $2.39 | 22,467,218.0 | +9.97% |
| 2025-06 | $44.41 | $40.03 | $4.38 | 92,534,390.0 | +5.71% |
| 2025-05 | $42.60 | $36.60 | $6.00 | 129,230,028.0 | +12.24% |
| 2025-04 | $39.29 | $30.18 | $9.11 | 162,670,969.0 | -5.07% |
| 2025-03 | $47.63 | $37.38 | $10.25 | 105,045,499.0 | -13.60% |
| 2025-02 | $45.73 | $41.15 | $4.58 | 110,784,942.0 | -2.44% |
| 2025-01 | $51.98 | $43.01 | $8.97 | 108,587,985.0 | -10.77% |
Las Vegas Sands Corp-Aktien (LVS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $56.60 | $50.49 | $6.11 | 78,926,750.0 | -4.45% |
| 2024-11 | $53.55 | $47.72 | $5.83 | 105,999,094.0 | +2.33% |
| 2024-10 | $54.39 | $50.48 | $3.91 | 133,913,104.0 | +3.00% |
| 2024-09 | $51.62 | $38.56 | $13.05 | 146,310,603.0 | +29.11% |
| 2024-08 | $41.51 | $36.62 | $4.89 | 136,971,990.0 | -1.71% |
| 2024-07 | $44.48 | $38.83 | $5.65 | 119,065,481.0 | -10.35% |
| 2024-06 | $46.03 | $42.99 | $3.04 | 144,981,339.0 | -1.73% |
| 2024-05 | $47.78 | $43.75 | $4.03 | 103,700,582.0 | +1.51% |
| 2024-04 | $54.54 | $44.33 | $10.21 | 119,100,293.0 | -14.20% |
| 2024-03 | $53.79 | $49.79 | $4.00 | 77,700,622.0 | -5.17% |
| 2024-02 | $55.66 | $49.82 | $5.84 | 89,162,647.0 | +11.45% |
| 2024-01 | $51.81 | $47.54 | $4.27 | 108,589,177.0 | -0.59% |
Las Vegas Sands Corp-Aktien (LVS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.47 | $44.60 | $4.87 | 104,363,752.0 | +6.70% |
| 2023-11 | $50.45 | $45.02 | $5.44 | 123,546,684.0 | -2.82% |
| 2023-10 | $48.27 | $43.77 | $4.49 | 105,449,592.0 | +3.53% |
| 2023-09 | $55.41 | $44.38 | $11.03 | 108,359,241.0 | -16.44% |
| 2023-08 | $60.47 | $52.39 | $8.08 | 75,394,797.0 | -8.28% |
| 2023-07 | $61.25 | $53.47 | $7.78 | 94,491,006.0 | +3.12% |
| 2023-06 | $60.48 | $53.45 | $7.03 | 85,635,553.0 | +5.21% |
| 2023-05 | $65.58 | $53.99 | $11.59 | 80,646,722.0 | -13.66% |
| 2023-04 | $64.04 | $55.46 | $8.58 | 99,202,826.0 | +11.14% |
| 2023-03 | $60.99 | $51.82 | $9.17 | 108,945,133.0 | -0.03% |
| 2023-02 | $60.34 | $55.28 | $5.06 | 74,629,382.0 | -2.59% |
| 2023-01 | $59.96 | $48.54 | $11.42 | 128,030,863.0 | +22.74% |
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):