188,750$
-1,18%
Echtzeit-Aktienkurs Endeavor Operating Co LLC
Bid:
Ask:
Aktienkurse zur Endeavor Operating Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2025 | 176,70 | 177,33 | 174,43 | 174,94 | -1,10% | 605.497,00 |
| 24.06.2025 | 176,03 | 177,22 | 174,30 | 176,89 | 0,77% | 769.556,00 |
| 23.06.2025 | 175,60 | 176,02 | 171,77 | 175,53 | 0,33% | 727.976,00 |
| 20.06.2025 | 178,02 | 178,72 | 173,40 | 174,96 | -0,56% | 2.884.785,00 |
| 18.06.2025 | 168,35 | 178,68 | 168,24 | 175,95 | 4,76% | 1.861.927,00 |
| 17.06.2025 | 167,41 | 167,97 | 165,89 | 167,96 | -0,27% | 865.509,00 |
| 16.06.2025 | 164,43 | 169,08 | 163,54 | 168,41 | 3,27% | 896.644,00 |
| 13.06.2025 | 162,54 | 164,25 | 160,94 | 163,08 | -0,52% | 503.163,00 |
| 12.06.2025 | 164,54 | 165,29 | 163,32 | 163,93 | -0,60% | 493.194,00 |
| 11.06.2025 | 164,77 | 165,50 | 163,62 | 164,92 | 0,19% | 542.885,00 |
| 10.06.2025 | 163,66 | 165,30 | 161,80 | 164,60 | 0,78% | 834.615,00 |
| 09.06.2025 | 166,27 | 166,91 | 162,53 | 163,33 | -1,57% | 658.915,00 |
| 06.06.2025 | 169,19 | 170,00 | 165,71 | 165,94 | -1,76% | 789.603,00 |
| 05.06.2025 | 168,25 | 169,81 | 166,78 | 168,92 | 1,82% | 871.809,00 |
| 04.06.2025 | 163,69 | 166,11 | 161,34 | 165,90 | 1,71% | 816.785,00 |
| 03.06.2025 | 159,55 | 163,66 | 159,52 | 163,11 | 2,23% | 900.308,00 |
| 02.06.2025 | 157,38 | 159,70 | 156,43 | 159,55 | 1,10% | 799.503,00 |
| 30.05.2025 | 156,13 | 158,26 | 155,08 | 157,81 | 0,68% | 821.429,00 |
| 29.05.2025 | 159,11 | 159,69 | 155,90 | 156,74 | -1,30% | 689.555,00 |
| 28.05.2025 | 159,28 | 159,66 | 157,82 | 158,81 | -0,09% | 584.974,00 |
| 27.05.2025 | 160,00 | 160,13 | 158,42 | 158,95 | 0,78% | 1.807.802,00 |
| 23.05.2025 | 155,86 | 158,51 | 154,95 | 157,72 | 0,95% | 1.314.997,00 |
| 22.05.2025 | 159,78 | 159,90 | 154,78 | 156,23 | -2,26% | 1.460.877,00 |
| 21.05.2025 | 162,09 | 162,84 | 159,46 | 159,84 | -1,78% | 653.134,00 |
| 20.05.2025 | 163,76 | 164,11 | 162,24 | 162,74 | -0,76% | 486.729,00 |
| 19.05.2025 | 162,55 | 165,50 | 161,66 | 163,99 | 0,31% | 732.454,00 |
| 16.05.2025 | 162,05 | 164,15 | 161,80 | 163,48 | 1,25% | 748.789,00 |
| 15.05.2025 | 161,84 | 162,81 | 159,26 | 161,46 | -0,46% | 864.205,00 |
| 14.05.2025 | 165,22 | 165,22 | 161,56 | 162,21 | -1,38% | 796.669,00 |
| 13.05.2025 | 162,02 | 165,21 | 161,09 | 164,48 | 2,42% | 934.749,00 |
| 12.05.2025 | 162,82 | 163,20 | 158,67 | 160,60 | 0,59% | 1.295.073,00 |
| 09.05.2025 | 171,58 | 172,44 | 158,83 | 159,66 | -5,50% | 1.867.626,00 |
| 08.05.2025 | 170,71 | 171,26 | 168,21 | 168,96 | -0,42% | 1.462.489,00 |
| 07.05.2025 | 168,22 | 170,46 | 167,51 | 169,68 | 1,04% | 1.387.073,00 |
| 06.05.2025 | 165,00 | 168,56 | 164,91 | 167,94 | 0,67% | 724.324,00 |
| 05.05.2025 | 163,00 | 167,92 | 161,88 | 166,83 | 0,24% | 741.196,00 |
| 02.05.2025 | 164,23 | 166,91 | 163,59 | 166,43 | 2,00% | 1.038.453,00 |
| 01.05.2025 | 163,84 | 165,56 | 162,54 | 163,16 | 0,15% | 1.180.021,00 |
| 30.04.2025 | 160,79 | 163,71 | 159,03 | 162,91 | -0,03% | 903.241,00 |
| 29.04.2025 | 159,54 | 163,34 | 159,06 | 162,96 | 1,58% | 1.016.718,00 |
| 28.04.2025 | 157,90 | 161,20 | 157,69 | 160,43 | 2,12% | 1.292.448,00 |
| 25.04.2025 | 155,35 | 157,44 | 154,30 | 157,10 | 1,17% | 1.430.599,00 |
| 24.04.2025 | 151,07 | 156,59 | 151,07 | 155,28 | 2,84% | 1.009.934,00 |
| 23.04.2025 | 151,00 | 154,52 | 149,75 | 150,99 | 1,93% | 1.069.298,00 |
| 22.04.2025 | 145,19 | 148,43 | 144,00 | 148,13 | 3,52% | 1.136.664,00 |
| 21.04.2025 | 147,55 | 149,39 | 141,44 | 143,09 | -4,11% | 1.192.266,00 |
| 17.04.2025 | 148,52 | 150,31 | 147,38 | 149,22 | 0,85% | 705.733,00 |
| 16.04.2025 | 148,79 | 150,86 | 146,34 | 147,96 | -1,13% | 726.416,00 |
| 15.04.2025 | 149,38 | 150,80 | 147,90 | 149,65 | 1,03% | 796.615,00 |
| 14.04.2025 | 146,57 | 150,15 | 145,71 | 148,13 | 2,62% | 904.525,00 |
| 11.04.2025 | 145,11 | 145,91 | 141,76 | 144,35 | -0,51% | 1.233.872,00 |
| 10.04.2025 | 146,49 | 147,21 | 141,06 | 145,09 | -2,32% | 1.106.098,00 |
| 09.04.2025 | 138,28 | 150,30 | 136,11 | 148,54 | 6,89% | 1.637.436,00 |
| 08.04.2025 | 146,20 | 147,69 | 137,13 | 138,96 | -1,57% | 1.346.776,00 |
| 07.04.2025 | 134,78 | 145,30 | 133,07 | 141,18 | 1,15% | 1.771.132,00 |
| 04.04.2025 | 145,06 | 146,91 | 139,41 | 139,58 | -7,22% | 2.356.012,00 |
| 03.04.2025 | 154,00 | 158,14 | 150,29 | 150,44 | -5,13% | 1.527.242,00 |
| 02.04.2025 | 153,23 | 159,00 | 152,12 | 158,58 | 3,65% | 1.786.798,00 |
| 01.04.2025 | 152,63 | 154,14 | 149,67 | 152,99 | 0,12% | 963.910,00 |
| 31.03.2025 | 147,84 | 153,47 | 146,69 | 152,81 | 2,08% | 2.749.890,00 |
| 28.03.2025 | 151,84 | 152,33 | 147,98 | 149,70 | -1,44% | 1.144.538,00 |
| 27.03.2025 | 153,83 | 154,49 | 151,63 | 151,88 | -1,77% | 1.019.382,00 |
| 26.03.2025 | 154,91 | 158,00 | 154,13 | 154,61 | 0,01% | 1.042.560,00 |
| 25.03.2025 | 152,75 | 154,84 | 149,61 | 154,60 | 1,11% | 1.239.022,00 |