Holen Sie sich die Stockscreener-App
42.32
0.26%
-0.11
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 |
|---|---|---|---|---|---|
| 2025-05-19 | $42.40 | $41.77 | $0.63 | 1,320,935.0 | -0.24% |
| 2025-05-16 | $42.48 | $41.83 | $0.65 | 3,978,149.0 | +0.69% |
| 2025-05-15 | $42.53 | $41.88 | $0.65 | 4,562,163.0 | -0.66% |
| 2025-05-14 | $42.50 | $41.98 | $0.52 | 4,707,920.0 | +0.24% |
| 2025-05-13 | $42.60 | $41.98 | $0.624 | 5,160,479.0 | -0.17% |
| 2025-05-12 | $42.49 | $41.12 | $1.37 | 7,469,062.0 | +6.53% |
| 2025-05-09 | $40.12 | $39.62 | $0.50 | 5,363,195.0 | +0.08% |
| 2025-05-08 | $40.87 | $39.46 | $1.41 | 8,005,608.0 | +0.45% |
| 2025-05-07 | $39.96 | $38.91 | $1.05 | 6,675,774.0 | +1.98% |
| 2025-05-06 | $39.04 | $37.95 | $1.09 | 6,910,797.0 | +1.31% |
| 2025-05-05 | $38.64 | $37.54 | $1.10 | 7,925,507.0 | +0.63% |
| 2025-05-02 | $38.22 | $37.24 | $0.98 | 6,355,059.0 | +3.42% |
| 2025-05-01 | $37.61 | $36.60 | $1.01 | 5,782,589.0 | +0.38% |
| 2025-04-30 | $36.80 | $35.76 | $1.04 | 5,599,778.0 | +0.27% |
| 2025-04-29 | $36.71 | $35.50 | $1.21 | 5,367,351.0 | +1.47% |
| 2025-04-28 | $36.49 | $35.43 | $1.06 | 5,843,424.0 | +0.42% |
| 2025-04-25 | $36.81 | $35.63 | $1.18 | 6,976,852.0 | -1.97% |
| 2025-04-24 | $37.02 | $34.36 | $2.66 | 11,522,905.0 | +6.49% |
| 2025-04-23 | $35.94 | $34.33 | $1.61 | 11,831,758.0 | +1.30% |
| 2025-04-22 | $34.04 | $32.83 | $1.21 | 7,223,635.0 | +4.24% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $42.60 | $36.60 | $6.00 | 74,217,237.0 | +15.43% |
| 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% |
0.89%
0.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):