Holen Sie sich die Stockscreener-App
48.48
0.05%
-0.035
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $48.96 | $48.35 | $0.61 | 1,007,543.0 | -0.07% |
| 2025-07-22 | $48.80 | $47.97 | $0.83 | 4,207,011.0 | +0.52% |
| 2025-07-21 | $49.24 | $48.09 | $1.15 | 5,653,070.0 | -0.82% |
| 2025-07-18 | $49.25 | $48.34 | $0.91 | 3,704,921.0 | -0.53% |
| 2025-07-17 | $49.34 | $48.62 | $0.725 | 8,020,861.0 | -0.39% |
| 2025-07-16 | $49.95 | $49.00 | $0.95 | 4,566,489.0 | -1.48% |
| 2025-07-15 | $50.35 | $49.62 | $0.73 | 2,369,662.0 | -0.74% |
| 2025-07-14 | $50.28 | $49.25 | $1.03 | 2,326,495.0 | +0.84% |
| 2025-07-11 | $50.50 | $49.58 | $0.92 | 3,380,329.0 | -1.41% |
| 2025-07-10 | $50.67 | $49.50 | $1.17 | 3,145,543.0 | +1.83% |
| 2025-07-09 | $49.73 | $48.87 | $0.86 | 3,335,113.0 | +1.02% |
| 2025-07-08 | $49.42 | $48.56 | $0.865 | 4,013,831.0 | +1.59% |
| 2025-07-07 | $48.39 | $47.47 | $0.92 | 5,283,678.0 | +0.25% |
| 2025-07-03 | $48.59 | $47.64 | $0.953 | 2,373,090.0 | +0.77% |
| 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% |
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 | $50.67 | $45.60 | $5.07 | 70,000,785.0 | +11.43% |
| 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% |
0.06%
1.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):