Holen Sie sich die Stockscreener-App
33.37
8.35%
-3.04
Handel nachbörslich:
33.70
0.33
+0.99%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $35.17 | $32.74 | $2.43 | 11,361,333.0 | -8.35% |
| 2025-04-03 | $37.87 | $35.56 | $2.31 | 11,126,613.0 | -6.74% |
| 2025-04-02 | $39.28 | $38.50 | $0.78 | 5,388,548.0 | -0.28% |
| 2025-04-01 | $39.29 | $38.63 | $0.66 | 6,308,313.0 | +1.35% |
| 2025-03-31 | $38.80 | $37.38 | $1.41 | 5,684,118.0 | +1.18% |
| 2025-03-28 | $40.16 | $38.13 | $2.02 | 5,780,169.0 | -5.31% |
| 2025-03-27 | $40.75 | $40.01 | $0.74 | 3,493,489.0 | +0.02% |
| 2025-03-26 | $40.65 | $40.07 | $0.58 | 4,194,053.0 | +0.10% |
| 2025-03-25 | $41.71 | $40.17 | $1.54 | 7,566,258.0 | -2.96% |
| 2025-03-24 | $42.42 | $41.16 | $1.26 | 5,435,330.0 | -1.03% |
| 2025-03-21 | $42.44 | $40.90 | $1.54 | 7,337,811.0 | -2.22% |
| 2025-03-20 | $43.80 | $42.83 | $0.97 | 3,849,617.0 | -2.35% |
| 2025-03-19 | $44.21 | $43.43 | $0.78 | 4,252,216.0 | +1.48% |
| 2025-03-18 | $43.88 | $43.02 | $0.86 | 3,891,204.0 | -0.92% |
| 2025-03-17 | $44.33 | $43.37 | $0.96 | 4,506,753.0 | +1.11% |
| 2025-03-14 | $44.29 | $42.66 | $1.63 | 9,141,244.0 | +0.96% |
| 2025-03-13 | $43.47 | $42.47 | $1.00 | 5,832,694.0 | -0.02% |
| 2025-03-12 | $44.78 | $42.67 | $2.11 | 4,938,333.0 | -4.53% |
| 2025-03-11 | $45.86 | $44.22 | $1.64 | 3,170,446.0 | -1.15% |
| 2025-03-10 | $45.89 | $44.38 | $1.51 | 3,811,438.0 | +0.62% |
| 2025-03-07 | $45.12 | $44.02 | $1.10 | 4,620,052.0 | -0.73% |
| 2025-03-06 | $46.38 | $45.15 | $1.23 | 4,036,729.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.29 | $32.74 | $6.55 | 45,546,140.0 | -13.62% |
| 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% |
3.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):