Holen Sie sich die Stockscreener-App
64.31
1.31%
0.83
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $64.94 | $63.21 | $1.73 | 5,286,632.0 | +1.31% |
| 2025-11-20 | $65.92 | $63.42 | $2.50 | 3,931,342.0 | -0.89% |
| 2025-11-19 | $65.42 | $63.89 | $1.53 | 5,768,421.0 | -1.13% |
| 2025-11-18 | $65.17 | $63.28 | $1.89 | 5,270,946.0 | -0.15% |
| 2025-11-17 | $66.26 | $64.35 | $1.91 | 4,573,335.0 | -0.76% |
| 2025-11-14 | $66.48 | $64.03 | $2.45 | 7,242,238.0 | -0.34% |
| 2025-11-13 | $66.91 | $65.11 | $1.80 | 10,240,202.0 | -1.58% |
| 2025-11-12 | $67.43 | $66.47 | $0.955 | 4,200,133.0 | -0.51% |
| 2025-11-11 | $67.83 | $65.84 | $1.99 | 4,713,279.0 | +1.30% |
| 2025-11-10 | $67.40 | $65.55 | $1.85 | 5,559,645.0 | +1.41% |
| 2025-11-07 | $65.55 | $61.62 | $3.93 | 6,108,898.0 | +3.85% |
| 2025-11-06 | $63.36 | $62.09 | $1.27 | 5,279,015.0 | +0.40% |
| 2025-11-05 | $63.05 | $61.31 | $1.74 | 4,683,854.0 | +2.06% |
| 2025-11-04 | $61.83 | $60.32 | $1.51 | 7,194,063.0 | -0.73% |
| 2025-11-03 | $61.78 | $59.80 | $1.98 | 6,579,080.0 | +4.01% |
| 2025-10-31 | $59.50 | $58.52 | $0.98 | 4,745,943.0 | +0.68% |
| 2025-10-30 | $59.31 | $57.60 | $1.71 | 4,089,534.0 | +0.29% |
| 2025-10-29 | $59.40 | $58.11 | $1.29 | 4,543,602.0 | +1.00% |
| 2025-10-28 | $59.54 | $57.82 | $1.72 | 4,664,830.0 | -2.09% |
| 2025-10-27 | $59.66 | $58.21 | $1.45 | 6,495,319.0 | +3.19% |
| 2025-10-24 | $58.29 | $56.47 | $1.82 | 6,123,569.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $67.83 | $59.80 | $8.03 | 91,917,715.0 | +8.36% |
| 2025-10 | $59.66 | $45.91 | $13.75 | 137,211,198.0 | +10.34% |
| 2025-09 | $57.42 | $51.55 | $5.87 | 114,111,613.0 | -6.66% |
| 2025-08 | $58.05 | $51.51 | $6.54 | 80,059,370.0 | +9.98% |
| 2025-07 | $53.58 | $45.60 | $7.98 | 115,765,805.0 | +20.43% |
| 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% |
2.10%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):