183,560$
0,50%
Echtzeit-Aktienkurs Endeavor Operating Co LLC
Bid:
Ask:
Aktienkurse zur Endeavor Operating Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 182,60 | 184,45 | 181,01 | 183,46 | 0,45% | 108.357,00 |
| 13.11.2025 | 181,38 | 187,01 | 179,70 | 182,64 | 0,53% | 1.126.494,00 |
| 12.11.2025 | 179,75 | 181,83 | 179,61 | 181,68 | 1,11% | 741.347,00 |
| 11.11.2025 | 179,55 | 180,28 | 177,12 | 179,68 | 0,28% | 972.589,00 |
| 10.11.2025 | 184,34 | 184,73 | 177,63 | 179,17 | -1,86% | 1.378.999,00 |
| 07.11.2025 | 180,20 | 183,20 | 179,22 | 182,56 | 0,86% | 1.170.151,00 |
| 06.11.2025 | 185,88 | 188,07 | 177,41 | 181,00 | -3,33% | 3.359.233,00 |
| 05.11.2025 | 186,91 | 190,24 | 185,76 | 187,24 | -0,06% | 1.575.728,00 |
| 04.11.2025 | 186,04 | 188,23 | 184,38 | 187,35 | -0,19% | 1.292.019,00 |
| 03.11.2025 | 187,77 | 189,88 | 186,06 | 187,71 | -0,37% | 1.489.356,00 |
| 31.10.2025 | 188,40 | 190,84 | 188,23 | 188,40 | 0,33% | 1.103.474,00 |
| 30.10.2025 | 186,13 | 190,00 | 186,00 | 187,78 | 0,63% | 860.728,00 |
| 29.10.2025 | 187,08 | 189,58 | 186,24 | 186,60 | -0,45% | 1.113.421,00 |
| 28.10.2025 | 187,36 | 187,89 | 185,74 | 187,45 | -0,03% | 602.426,00 |
| 27.10.2025 | 187,75 | 189,50 | 187,01 | 187,51 | 0,35% | 1.202.668,00 |
| 24.10.2025 | 186,99 | 190,30 | 186,74 | 186,85 | 0,00% | 760.339,00 |
| 23.10.2025 | 187,31 | 188,56 | 186,36 | 186,85 | -0,06% | 1.085.240,00 |
| 22.10.2025 | 187,00 | 187,60 | 184,28 | 186,97 | 0,44% | 1.017.475,00 |
| 21.10.2025 | 188,19 | 189,28 | 186,08 | 186,16 | -0,35% | 952.973,00 |
| 20.10.2025 | 190,20 | 191,36 | 186,73 | 186,82 | -1,30% | 1.128.704,00 |
| 17.10.2025 | 187,24 | 190,56 | 187,08 | 189,28 | 0,77% | 850.851,00 |
| 16.10.2025 | 193,52 | 193,52 | 187,75 | 187,83 | -1,77% | 1.403.226,00 |
| 15.10.2025 | 191,44 | 192,25 | 190,31 | 191,21 | 0,65% | 1.375.240,00 |
| 14.10.2025 | 187,43 | 193,07 | 186,72 | 189,97 | 0,73% | 701.379,00 |
| 13.10.2025 | 188,00 | 190,94 | 187,82 | 188,60 | 0,83% | 898.620,00 |
| 10.10.2025 | 186,47 | 190,82 | 186,10 | 187,05 | 0,31% | 1.422.122,00 |
| 09.10.2025 | 194,57 | 194,95 | 185,93 | 186,47 | -3,96% | 1.122.438,00 |
| 08.10.2025 | 198,48 | 199,83 | 194,09 | 194,15 | -1,92% | 1.241.530,00 |
| 07.10.2025 | 198,96 | 203,25 | 197,90 | 197,96 | -0,10% | 1.154.821,00 |
| 06.10.2025 | 198,50 | 198,59 | 194,11 | 198,15 | 0,40% | 1.573.108,00 |
| 03.10.2025 | 197,96 | 199,68 | 196,39 | 197,37 | -0,32% | 115.218,00 |
| 02.10.2025 | 198,71 | 199,51 | 196,52 | 198,00 | -0,38% | 1.269.546,00 |
| 01.10.2025 | 200,08 | 201,10 | 193,66 | 198,76 | -1,58% | 1.485.373,00 |
| 30.09.2025 | 205,49 | 208,48 | 201,77 | 201,96 | -1,64% | 3.160.617,00 |
| 29.09.2025 | 200,55 | 206,27 | 198,91 | 205,33 | 3,16% | 1.837.699,00 |
| 26.09.2025 | 196,57 | 200,02 | 196,19 | 199,04 | 1,66% | 1.008.225,00 |
| 25.09.2025 | 195,99 | 196,57 | 194,66 | 195,79 | 0,00% | 912.651,00 |
| 24.09.2025 | 202,00 | 202,98 | 195,68 | 195,79 | -3,21% | 1.958.846,00 |
| 23.09.2025 | 200,00 | 202,84 | 199,67 | 202,29 | 1,31% | 1.831.173,00 |
| 22.09.2025 | 200,31 | 201,26 | 197,51 | 199,67 | -0,72% | 1.661.525,00 |
| 19.09.2025 | 202,29 | 203,36 | 200,98 | 201,11 | -0,83% | 2.052.723,00 |
| 18.09.2025 | 202,48 | 203,41 | 200,00 | 202,80 | 0,71% | 1.320.272,00 |
| 17.09.2025 | 203,66 | 204,10 | 200,40 | 201,38 | 0,54% | 1.933.879,00 |
| 16.09.2025 | 204,23 | 204,23 | 199,84 | 200,29 | -2,05% | 3.259.058,00 |
| 15.09.2025 | 206,51 | 212,49 | 200,96 | 204,49 | 1,01% | 2.302.446,00 |
| 12.09.2025 | 201,76 | 204,10 | 200,70 | 202,44 | 0,10% | 897.138,00 |
| 11.09.2025 | 195,14 | 203,17 | 194,97 | 202,24 | 3,64% | 977.033,00 |
| 10.09.2025 | 197,51 | 197,51 | 193,22 | 195,13 | -0,66% | 602.001,00 |
| 09.09.2025 | 198,46 | 198,78 | 192,84 | 196,43 | -2,02% | 794.865,00 |
| 08.09.2025 | 194,66 | 200,71 | 194,55 | 200,47 | 3,34% | 1.098.495,00 |
| 05.09.2025 | 190,60 | 195,63 | 190,60 | 194,00 | 2,06% | 713.173,00 |
| 04.09.2025 | 186,65 | 190,63 | 186,04 | 190,08 | 1,86% | 786.472,00 |
| 03.09.2025 | 186,71 | 189,58 | 185,31 | 186,61 | 0,68% | 694.666,00 |
| 02.09.2025 | 187,28 | 190,03 | 184,67 | 185,35 | -2,22% | 681.723,00 |
| 29.08.2025 | 190,02 | 190,28 | 188,35 | 189,56 | -0,31% | 559.159,00 |
| 28.08.2025 | 185,47 | 190,20 | 185,30 | 190,14 | 2,42% | 801.699,00 |
| 27.08.2025 | 184,80 | 187,15 | 184,42 | 185,65 | 0,26% | 536.170,00 |
| 26.08.2025 | 183,28 | 185,97 | 181,44 | 185,16 | 0,78% | 750.503,00 |
| 25.08.2025 | 186,00 | 186,26 | 183,32 | 183,72 | -1,32% | 647.029,00 |
| 22.08.2025 | 185,11 | 187,99 | 184,36 | 186,17 | 1,05% | 774.238,00 |
| 21.08.2025 | 182,80 | 184,55 | 182,46 | 184,24 | 0,89% | 435.836,00 |
| 20.08.2025 | 183,47 | 184,85 | 180,00 | 182,61 | -1,24% | 753.943,00 |
| 19.08.2025 | 184,79 | 186,91 | 183,46 | 184,90 | -0,36% | 639.111,00 |
| 18.08.2025 | 188,32 | 188,41 | 184,28 | 185,56 | -1,74% | 706.850,00 |
| 15.08.2025 | 191,81 | 192,71 | 188,44 | 188,85 | -1,13% | 719.259,00 |
| 14.08.2025 | 190,08 | 194,76 | 190,08 | 191,00 | -0,15% | 1.159.678,00 |
| 13.08.2025 | 187,01 | 191,51 | 185,86 | 191,28 | 2,83% | 1.347.427,00 |
| 12.08.2025 | 181,00 | 187,01 | 178,82 | 186,02 | 3,34% | 1.240.861,00 |
| 11.08.2025 | 164,21 | 181,50 | 164,00 | 180,00 | 10,23% | 2.654.995,00 |
| 08.08.2025 | 161,19 | 165,51 | 160,43 | 163,29 | 1,59% | 1.539.924,00 |
| 07.08.2025 | 157,75 | 161,68 | 152,29 | 160,74 | 3,30% | 1.909.283,00 |
| 06.08.2025 | 167,38 | 167,39 | 154,05 | 155,61 | -4,80% | 2.660.648,00 |
| 05.08.2025 | 166,46 | 167,16 | 162,59 | 163,45 | -1,39% | 765.515,00 |
| 04.08.2025 | 166,77 | 168,29 | 165,52 | 165,76 | 0,09% | 630.854,00 |
| 01.08.2025 | 168,55 | 168,55 | 164,30 | 165,61 | -1,43% | 675.960,00 |
| 31.07.2025 | 168,37 | 169,66 | 167,62 | 168,01 | 0,12% | 665.150,00 |
| 30.07.2025 | 167,33 | 169,33 | 166,44 | 167,81 | -0,20% | 531.075,00 |
| 29.07.2025 | 170,98 | 170,98 | 166,75 | 168,15 | -1,52% | 529.575,00 |
| 28.07.2025 | 170,02 | 171,05 | 167,89 | 170,74 | 0,41% | 534.853,00 |
| 25.07.2025 | 167,92 | 170,33 | 167,38 | 170,05 | 1,22% | 626.275,00 |
| 24.07.2025 | 167,50 | 168,40 | 163,66 | 168,00 | 0,17% | 816.492,00 |
| 23.07.2025 | 166,92 | 167,88 | 165,26 | 167,71 | 0,73% | 522.162,00 |
| 22.07.2025 | 168,00 | 168,91 | 166,45 | 166,49 | -1,31% | 762.601,00 |
| 21.07.2025 | 170,56 | 171,78 | 168,36 | 168,70 | -1,22% | 861.003,00 |
| 18.07.2025 | 170,30 | 172,40 | 167,41 | 170,79 | 0,85% | 951.022,00 |
| 17.07.2025 | 168,85 | 169,83 | 167,51 | 169,35 | 0,13% | 850.955,00 |
| 16.07.2025 | 168,79 | 169,58 | 163,77 | 169,13 | 0,20% | 906.327,00 |
| 15.07.2025 | 173,67 | 174,87 | 168,32 | 168,79 | -3,26% | 986.570,00 |
| 14.07.2025 | 172,43 | 176,51 | 172,15 | 174,48 | 1,44% | 757.429,00 |
| 11.07.2025 | 172,50 | 172,90 | 168,36 | 172,00 | -0,51% | 704.875,00 |
| 10.07.2025 | 171,54 | 173,04 | 169,13 | 172,89 | 0,63% | 902.849,00 |
| 09.07.2025 | 172,16 | 172,95 | 170,53 | 171,80 | -0,68% | 725.722,00 |
| 08.07.2025 | 175,89 | 175,89 | 169,49 | 172,97 | -1,91% | 1.044.758,00 |
| 07.07.2025 | 177,12 | 177,21 | 174,55 | 176,34 | -0,45% | 568.880,00 |
| 03.07.2025 | 177,28 | 178,62 | 176,25 | 177,14 | -0,18% | 405.893,00 |
| 02.07.2025 | 175,50 | 178,00 | 174,80 | 177,46 | 1,05% | 736.604,00 |
| 01.07.2025 | 181,34 | 181,34 | 172,66 | 175,61 | -3,48% | 1.169.322,00 |
| 30.06.2025 | 180,00 | 182,60 | 178,66 | 181,95 | 1,45% | 1.048.108,00 |
| 27.06.2025 | 176,58 | 179,39 | 176,21 | 179,35 | 1,81% | 2.282.710,00 |
| 26.06.2025 | 175,20 | 176,67 | 173,23 | 176,16 | 0,70% | 828.715,00 |