Holen Sie sich die Stockscreener-App
5.13
0.75%
0.010
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $5.16 | $5.06 | $0.10 | 316,499.0 | +0.29% |
| 2026-09-08 | $5.24 | $5.08 | $0.155 | 2,008,903.0 | -1.73% |
| 2026-09-04 | $5.23 | $5.13 | $0.10 | 1,170,119.0 | +0.58% |
| 2026-09-03 | $5.24 | $5.06 | $0.18 | 1,304,969.0 | +0.00% |
| 2026-09-02 | $5.24 | $5.05 | $0.185 | 1,404,310.0 | +2.17% |
| 2026-09-01 | $5.14 | $4.99 | $0.1451 | 2,103,760.0 | -0.20% |
| 2026-08-31 | $5.33 | $5.04 | $0.30 | 2,144,712.0 | -4.51% |
| 2026-08-28 | $5.34 | $5.19 | $0.15 | 1,507,856.0 | +2.90% |
| 2026-08-27 | $5.40 | $5.17 | $0.2263 | 1,993,496.0 | -4.44% |
| 2026-08-26 | $5.52 | $5.41 | $0.11 | 1,026,205.0 | -1.28% |
| 2026-08-25 | $5.51 | $5.41 | $0.105 | 1,129,614.0 | +0.37% |
| 2026-08-24 | $5.52 | $5.45 | $0.075 | 1,063,892.0 | -0.55% |
| 2026-08-21 | $5.53 | $5.39 | $0.14 | 1,090,102.0 | +2.62% |
| 2026-08-20 | $5.49 | $5.24 | $0.25 | 1,836,140.0 | -2.37% |
| 2026-08-19 | $5.51 | $5.44 | $0.07 | 871,999.0 | +0.74% |
| 2026-08-18 | $5.56 | $5.42 | $0.135 | 1,455,299.0 | -0.55% |
| 2026-08-17 | $5.63 | $5.43 | $0.20 | 1,515,135.0 | -2.32% |
| 2026-08-14 | $5.66 | $5.50 | $0.16 | 1,307,345.0 | +1.82% |
| 2026-08-13 | $5.62 | $5.08 | $0.535 | 3,086,331.0 | -0.36% |
| 2026-08-12 | $5.63 | $5.50 | $0.13 | 778,814.0 | -0.54% |
| 2026-08-11 | $5.55 | $5.43 | $0.12 | 992,130.0 | +1.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.24 | $4.99 | $0.25 | 8,308,560.0 | +1.08% |
| 2026-08 | $5.79 | $5.04 | $0.75 | 31,450,565.0 | -11.34% |
| 2026-07 | $5.84 | $5.08 | $0.76 | 64,618,129.0 | +8.73% |
| 2026-06 | $6.05 | $5.07 | $0.985 | 50,174,806.0 | -5.22% |
| 2026-05 | $5.79 | $5.18 | $0.605 | 47,297,245.0 | -3.64% |
| 2026-04 | $6.07 | $5.44 | $0.625 | 25,834,200.0 | +1.58% |
| 2026-03 | $6.25 | $5.40 | $0.845 | 38,738,715.0 | -4.38% |
| 2026-02 | $6.53 | $5.22 | $1.31 | 54,330,124.0 | -1.98% |
| 2026-01 | $7.68 | $5.90 | $1.78 | 48,777,489.0 | -19.95% |
Melco Resorts Entertainment Ltd Adr-Aktien (MLCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.53 | $7.60 | $1.93 | 25,621,795.0 | -16.47% |
| 2025-11 | $9.31 | $7.92 | $1.40 | 40,068,807.0 | +11.10% |
| 2025-10 | $9.39 | $7.31 | $2.08 | 63,645,432.0 | -10.58% |
| 2025-09 | $10.15 | $9.14 | $1.01 | 48,961,729.0 | -7.75% |
| 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% |
1.30%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):