30,200$
4,75%
Echtzeit-Aktienkurs Endeavor Group Holdings
Bid:
Ask:
Aktienkurse zur Endeavor Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2025 | 28,85 | 29,60 | 28,56 | 29,25 | 1,46% | 38.272.399,00 |
| 20.03.2025 | 28,67 | 28,90 | 28,60 | 28,83 | -0,76% | 2.089.099,00 |
| 19.03.2025 | 29,03 | 29,20 | 28,79 | 29,05 | 0,17% | 1.039.977,00 |
| 18.03.2025 | 29,10 | 29,14 | 28,76 | 29,00 | 0,80% | 721.301,00 |
| 17.03.2025 | 28,75 | 28,97 | 28,68 | 28,77 | 0,03% | 1.032.005,00 |
| 14.03.2025 | 28,94 | 28,97 | 28,63 | 28,76 | -0,31% | 992.405,00 |
| 13.03.2025 | 28,40 | 28,94 | 28,36 | 28,85 | 0,21% | 464.141,00 |
| 12.03.2025 | 28,68 | 28,94 | 28,60 | 28,79 | 0,03% | 1.070.968,00 |
| 11.03.2025 | 28,58 | 28,86 | 28,55 | 28,78 | 0,63% | 609.679,00 |
| 10.03.2025 | 28,55 | 28,84 | 28,36 | 28,60 | 0,25% | 651.904,00 |
| 07.03.2025 | 28,61 | 28,74 | 28,45 | 28,53 | -1,11% | 946.390,00 |
| 06.03.2025 | 28,70 | 28,93 | 28,53 | 28,85 | 0,00% | 1.736.021,00 |
| 05.03.2025 | 28,70 | 28,93 | 28,56 | 28,85 | 0,00% | 1.851.897,00 |
| 04.03.2025 | 28,62 | 28,98 | 28,32 | 28,85 | -0,83% | 2.303.392,00 |
| 03.03.2025 | 29,86 | 29,86 | 28,52 | 29,09 | -10,74% | 8.259.724,00 |
| 28.02.2025 | 31,41 | 32,59 | 30,11 | 32,59 | 5,95% | 964.034,00 |
| 27.02.2025 | 30,98 | 31,25 | 30,11 | 30,76 | -0,16% | 298.804,00 |
| 26.02.2025 | 30,87 | 31,37 | 30,79 | 30,81 | -0,23% | 270.026,00 |
| 25.02.2025 | 30,39 | 31,35 | 29,88 | 30,88 | 2,80% | 541.757,00 |
| 24.02.2025 | 30,60 | 30,70 | 29,70 | 30,04 | -2,31% | 815.649,00 |
| 21.02.2025 | 30,79 | 31,25 | 30,35 | 30,75 | -0,13% | 335.159,00 |
| 20.02.2025 | 30,60 | 31,22 | 30,44 | 30,79 | -0,26% | 205.222,00 |
| 19.02.2025 | 30,50 | 31,01 | 30,28 | 30,87 | 0,72% | 286.191,00 |
| 18.02.2025 | 34,83 | 34,97 | 30,42 | 30,65 | -12,85% | 650.693,00 |
| 14.02.2025 | 35,50 | 35,99 | 35,15 | 35,17 | -0,93% | 237.264,00 |
| 13.02.2025 | 34,67 | 35,89 | 34,55 | 35,50 | 1,78% | 3.975.426,00 |
| 12.02.2025 | 33,30 | 34,89 | 33,30 | 34,88 | 0,93% | 511.633,00 |
| 11.02.2025 | 33,50 | 34,77 | 33,45 | 34,56 | 3,13% | 471.385,00 |
| 10.02.2025 | 33,01 | 33,95 | 32,76 | 33,51 | 2,98% | 331.228,00 |
| 07.02.2025 | 31,64 | 32,90 | 31,41 | 32,54 | 3,76% | 638.999,00 |
| 06.02.2025 | 30,82 | 31,39 | 30,80 | 31,36 | 1,62% | 258.320,00 |
| 05.02.2025 | 31,01 | 31,27 | 30,47 | 30,86 | -0,13% | 465.962,00 |
| 04.02.2025 | 30,50 | 31,15 | 30,43 | 30,90 | 1,51% | 477.848,00 |
| 03.02.2025 | 29,56 | 30,50 | 29,56 | 30,44 | -0,46% | 686.178,00 |
| 31.01.2025 | 32,22 | 32,67 | 29,61 | 30,58 | -1,39% | 1.257.571,00 |
| 30.01.2025 | 30,85 | 31,34 | 30,44 | 31,01 | 2,04% | 1.034.024,00 |
| 29.01.2025 | 31,03 | 31,33 | 30,02 | 30,39 | -2,97% | 1.324.122,00 |
| 28.01.2025 | 31,26 | 32,29 | 31,09 | 31,32 | -1,11% | 2.474.546,00 |
| 27.01.2025 | 31,50 | 32,04 | 30,91 | 31,67 | 0,19% | 3.386.990,00 |
| 24.01.2025 | 30,93 | 31,76 | 30,65 | 31,61 | 2,30% | 2.943.683,00 |
| 23.01.2025 | 29,76 | 31,25 | 29,70 | 30,90 | 4,04% | 8.282.036,00 |
| 22.01.2025 | 30,22 | 30,31 | 29,19 | 29,70 | -1,66% | 9.241.822,00 |
| 21.01.2025 | 31,00 | 31,12 | 30,09 | 30,20 | -2,67% | 5.280.693,00 |
| 17.01.2025 | 30,32 | 31,40 | 30,32 | 31,03 | 1,80% | 8.369.452,00 |
| 16.01.2025 | 30,50 | 30,60 | 30,25 | 30,48 | 0,53% | 1.981.067,00 |
| 15.01.2025 | 30,72 | 31,05 | 30,32 | 30,32 | -1,21% | 916.046,00 |
| 14.01.2025 | 30,50 | 30,71 | 30,42 | 30,69 | 1,05% | 436.927,00 |
| 13.01.2025 | 30,12 | 30,39 | 30,10 | 30,37 | 0,80% | 495.215,00 |
| 10.01.2025 | 30,13 | 30,24 | 30,04 | 30,13 | -0,69% | 520.514,00 |
| 08.01.2025 | 30,71 | 30,90 | 30,27 | 30,34 | -1,01% | 1.137.315,00 |
| 07.01.2025 | 31,17 | 31,20 | 30,45 | 30,65 | -1,61% | 688.551,00 |
| 06.01.2025 | 31,02 | 31,34 | 31,01 | 31,15 | -0,16% | 520.694,00 |
| 03.01.2025 | 31,25 | 31,41 | 31,11 | 31,20 | -0,19% | 853.280,00 |
| 02.01.2025 | 31,35 | 31,49 | 31,11 | 31,26 | -0,10% | 530.425,00 |
| 31.12.2024 | 31,20 | 31,32 | 31,20 | 31,29 | 0,26% | 1.082.223,00 |
| 30.12.2024 | 31,03 | 31,31 | 31,03 | 31,21 | -0,41% | 321.215,00 |
| 27.12.2024 | 31,17 | 31,36 | 31,16 | 31,34 | 0,35% | 940.388,00 |
| 26.12.2024 | 31,21 | 31,35 | 31,12 | 31,23 | -0,19% | 205.837,00 |
| 24.12.2024 | 31,14 | 31,42 | 31,14 | 31,29 | 0,29% | 556.010,00 |
| 23.12.2024 | 31,30 | 31,30 | 31,09 | 31,20 | -0,03% | 377.330,00 |
| 20.12.2024 | 30,90 | 31,30 | 30,72 | 31,21 | 0,39% | 1.767.387,00 |
| 19.12.2024 | 31,10 | 31,16 | 31,02 | 31,09 | 0,19% | 917.982,00 |
| 18.12.2024 | 31,02 | 31,12 | 30,96 | 31,03 | 0,10% | 1.930.842,00 |
| 17.12.2024 | 30,72 | 31,14 | 30,72 | 31,00 | -0,16% | 10.310.539,00 |
| 16.12.2024 | 30,84 | 31,07 | 30,67 | 31,05 | 0,98% | 1.294.455,00 |
| 13.12.2024 | 30,76 | 30,78 | 30,62 | 30,75 | 0,07% | 1.358.674,00 |
| 12.12.2024 | 30,53 | 30,83 | 30,53 | 30,73 | 0,42% | 651.991,00 |
| 11.12.2024 | 30,49 | 30,60 | 30,37 | 30,60 | 0,49% | 871.833,00 |
| 10.12.2024 | 30,40 | 30,57 | 30,33 | 30,45 | 0,13% | 489.891,00 |
| 09.12.2024 | 30,43 | 30,59 | 30,33 | 30,41 | -0,07% | 821.408,00 |
| 06.12.2024 | 30,43 | 30,56 | 30,35 | 30,43 | 0,16% | 1.004.729,00 |
| 05.12.2024 | 30,39 | 30,50 | 30,29 | 30,38 | 0,30% | 4.128.418,00 |
| 04.12.2024 | 30,60 | 30,60 | 30,24 | 30,29 | -0,56% | 3.425.194,00 |
| 03.12.2024 | 30,41 | 30,53 | 30,24 | 30,46 | -0,07% | 414.579,00 |
| 02.12.2024 | 30,31 | 30,59 | 30,14 | 30,48 | 0,36% | 630.901,00 |
| 29.11.2024 | 30,22 | 30,57 | 30,11 | 30,37 | 0,10% | 2.173.161,00 |
| 27.11.2024 | 30,20 | 30,42 | 30,09 | 30,34 | 0,46% | 1.923.837,00 |
| 26.11.2024 | 30,00 | 30,30 | 29,95 | 30,20 | 0,80% | 6.397.467,00 |
| 25.11.2024 | 29,71 | 30,09 | 29,68 | 29,96 | 0,60% | 1.307.528,00 |
| 22.11.2024 | 29,58 | 29,90 | 29,47 | 29,78 | 0,78% | 823.767,00 |
| 21.11.2024 | 29,25 | 29,57 | 29,25 | 29,55 | 0,54% | 1.203.522,00 |
| 20.11.2024 | 29,18 | 29,49 | 29,18 | 29,39 | 0,55% | 1.336.638,00 |
| 19.11.2024 | 29,09 | 29,26 | 28,99 | 29,23 | 0,45% | 867.758,00 |
| 18.11.2024 | 28,93 | 29,14 | 28,93 | 29,10 | 0,41% | 898.017,00 |
| 15.11.2024 | 28,80 | 29,01 | 28,78 | 28,98 | 0,52% | 3.005.882,00 |
| 14.11.2024 | 28,86 | 29,00 | 28,79 | 28,83 | -0,03% | 819.526,00 |
| 13.11.2024 | 28,93 | 29,17 | 28,84 | 28,84 | -0,52% | 936.289,00 |
| 12.11.2024 | 28,96 | 29,02 | 28,88 | 28,99 | 0,31% | 584.543,00 |
| 11.11.2024 | 28,93 | 29,04 | 28,88 | 28,90 | -0,17% | 506.319,00 |
| 08.11.2024 | 28,99 | 29,05 | 28,90 | 28,95 | -0,14% | 444.862,00 |
| 07.11.2024 | 29,15 | 29,15 | 28,78 | 28,99 | -0,14% | 872.941,00 |
| 06.11.2024 | 29,26 | 29,39 | 28,94 | 29,03 | 0,07% | 2.134.127,00 |
| 05.11.2024 | 29,10 | 29,23 | 29,01 | 29,01 | 0,07% | 349.903,00 |
| 04.11.2024 | 29,47 | 29,51 | 28,98 | 28,99 | -1,70% | 1.339.014,00 |
| 01.11.2024 | 29,67 | 29,67 | 29,39 | 29,49 | 0,00% | 977.891,00 |
| 31.10.2024 | 29,44 | 29,54 | 29,37 | 29,49 | 0,27% | 3.056.866,00 |
| 30.10.2024 | 29,17 | 29,41 | 29,12 | 29,41 | 0,51% | 1.280.956,00 |
| 29.10.2024 | 29,20 | 29,30 | 29,06 | 29,26 | 0,45% | 1.588.734,00 |
| 28.10.2024 | 28,97 | 29,15 | 28,86 | 29,13 | 0,83% | 1.614.821,00 |
| 25.10.2024 | 28,79 | 28,95 | 28,58 | 28,89 | 0,45% | 1.408.633,00 |