Holen Sie sich die Stockscreener-App
9.74
3.47%
-0.35
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $10.15 | $9.66 | $0.485 | 3,520,656.0 | -3.47% |
| 2025-09-04 | $10.15 | $9.99 | $0.16 | 2,600,639.0 | -0.39% |
| 2025-09-03 | $10.14 | $9.85 | $0.29 | 2,205,242.0 | +1.30% |
| 2025-09-02 | $10.12 | $9.81 | $0.31 | 2,298,066.0 | +0.60% |
| 2025-08-29 | $10.07 | $9.87 | $0.1965 | 3,147,919.0 | -1.29% |
| 2025-08-28 | $10.08 | $9.92 | $0.16 | 3,673,753.0 | +1.72% |
| 2025-08-27 | $9.97 | $9.58 | $0.39 | 3,495,703.0 | +1.75% |
| 2025-08-26 | $9.79 | $9.50 | $0.29 | 5,519,111.0 | +2.64% |
| 2025-08-25 | $9.50 | $9.21 | $0.285 | 3,016,531.0 | +3.27% |
| 2025-08-22 | $9.20 | $8.87 | $0.3258 | 3,238,265.0 | +2.91% |
| 2025-08-21 | $9.08 | $8.90 | $0.18 | 2,297,965.0 | -0.45% |
| 2025-08-20 | $9.12 | $8.72 | $0.395 | 3,624,329.0 | +0.22% |
| 2025-08-19 | $8.99 | $8.57 | $0.42 | 5,810,987.0 | +4.07% |
| 2025-08-18 | $8.70 | $8.57 | $0.13 | 1,395,589.0 | +0.23% |
| 2025-08-15 | $8.66 | $8.48 | $0.18 | 1,268,189.0 | +0.59% |
| 2025-08-14 | $8.54 | $8.41 | $0.13 | 1,188,293.0 | -0.70% |
| 2025-08-13 | $8.68 | $8.44 | $0.235 | 2,738,202.0 | -1.15% |
| 2025-08-12 | $8.84 | $8.63 | $0.2056 | 2,015,077.0 | +0.46% |
| 2025-08-11 | $8.72 | $8.54 | $0.175 | 1,389,325.0 | -0.23% |
| 2025-08-08 | $8.78 | $8.36 | $0.42 | 1,578,746.0 | -0.69% |
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Melco Resorts Entertainment Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MLCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Melco Resorts Entertainment Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $10.15 | $9.66 | $0.485 | 14,145,259.0 | -2.01% |
| 2025-08 | $10.08 | $8.36 | $1.72 | 58,992,032.0 | +14.91% |
| 2025-07 | $9.15 | $7.86 | $1.29 | 92,609,430.0 | +19.64% |
| 2025-06 | $7.29 | $5.80 | $1.48 | 52,434,903.0 | +15.13% |
| 2025-05 | $6.54 | $5.02 | $1.52 | 61,678,540.0 | +21.94% |
| 2025-04 | $5.42 | $4.55 | $0.87 | 131,157,848.0 | -2.28% |
| 2025-03 | $6.11 | $5.19 | $0.92 | 67,279,961.0 | -5.22% |
| 2025-02 | $6.35 | $5.15 | $1.20 | 78,715,776.0 | -5.92% |
| 2025-01 | $6.35 | $5.40 | $0.95 | 73,523,147.0 | +2.07% |
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.30 | $5.60 | $1.70 | 62,577,495.0 | -12.77% |
| 2024-11 | $7.29 | $5.91 | $1.38 | 70,300,070.0 | -4.46% |
| 2024-10 | $8.90 | $6.55 | $2.35 | 63,175,567.0 | -13.74% |
| 2024-09 | $8.01 | $5.02 | $2.99 | 76,016,468.0 | +53.65% |
| 2024-08 | $5.73 | $4.78 | $0.95 | 108,291,868.0 | -11.21% |
| 2024-07 | $7.53 | $5.67 | $1.86 | 48,395,177.0 | -23.46% |
| 2024-06 | $8.31 | $7.46 | $0.85 | 33,578,877.0 | -4.85% |
| 2024-05 | $8.90 | $6.46 | $2.44 | 88,372,286.0 | +19.88% |
| 2024-04 | $7.68 | $6.10 | $1.58 | 67,588,029.0 | -9.29% |
| 2024-03 | $7.66 | $6.62 | $1.04 | 54,808,764.0 | -6.73% |
| 2024-02 | $9.38 | $7.21 | $2.17 | 61,660,929.0 | -1.02% |
| 2024-01 | $9.56 | $7.25 | $2.32 | 66,133,664.0 | -11.95% |
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.25 | $6.87 | $2.38 | 69,116,166.0 | +27.08% |
| 2023-11 | $9.07 | $6.80 | $2.27 | 65,499,065.0 | -17.30% |
| 2023-10 | $9.83 | $7.79 | $2.04 | 47,069,847.0 | -14.66% |
| 2023-09 | $11.43 | $9.07 | $2.36 | 42,098,592.0 | -11.85% |
| 2023-08 | $13.88 | $10.40 | $3.48 | 53,916,454.0 | -17.62% |
| 2023-07 | $13.91 | $11.48 | $2.43 | 72,550,489.0 | +11.55% |
| 2023-06 | $13.22 | $10.59 | $2.63 | 49,616,476.0 | +10.50% |
| 2023-05 | $14.00 | $10.30 | $3.70 | 79,199,869.0 | -18.99% |
| 2023-04 | $14.46 | $12.23 | $2.22 | 56,011,845.0 | +7.15% |
| 2023-03 | $14.11 | $11.27 | $2.84 | 64,004,997.0 | -0.39% |
| 2023-02 | $14.11 | $11.88 | $2.23 | 61,632,596.0 | -6.44% |
| 2023-01 | $14.24 | $11.87 | $2.37 | 102,960,993.0 | +18.78% |
1.81%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):