150,550$
-5,06%
Echtzeit-Aktienkurs Endeavor Operating Co LLC
Bid:
Ask:
Aktienkurse zur Endeavor Operating Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 152,93 | 158,14 | 150,29 | 150,44 | -5,13% | 1.526.524,00 |
| 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 |
| 24.03.2025 | 150,64 | 153,32 | 146,75 | 152,91 | 2,02% | 2.185.048,00 |
| 21.03.2025 | 149,23 | 151,24 | 148,19 | 149,88 | -0,35% | 19.094.653,00 |
| 20.03.2025 | 148,58 | 151,91 | 148,50 | 150,40 | 0,37% | 1.768.047,00 |
| 19.03.2025 | 146,09 | 150,92 | 144,50 | 149,85 | 3,01% | 1.427.312,00 |
| 18.03.2025 | 144,85 | 146,72 | 143,10 | 145,47 | -0,11% | 1.395.355,00 |
| 17.03.2025 | 140,43 | 147,03 | 140,43 | 145,63 | 4,30% | 2.329.743,00 |
| 14.03.2025 | 142,03 | 145,60 | 138,08 | 139,62 | -0,87% | 2.482.515,00 |
| 13.03.2025 | 146,54 | 146,74 | 139,93 | 140,85 | -4,36% | 2.229.174,00 |
| 12.03.2025 | 147,46 | 149,06 | 144,97 | 147,27 | 1,46% | 1.242.702,00 |
| 11.03.2025 | 145,15 | 149,26 | 142,40 | 145,15 | 2,13% | 2.057.325,00 |
| 10.03.2025 | 139,44 | 144,73 | 137,63 | 142,12 | -1,12% | 2.456.627,00 |
| 07.03.2025 | 146,25 | 146,58 | 138,64 | 143,73 | -2,22% | 2.568.396,00 |
| 06.03.2025 | 150,22 | 152,49 | 145,92 | 146,99 | -3,49% | 1.913.991,00 |
| 05.03.2025 | 147,22 | 153,73 | 147,22 | 152,30 | 3,82% | 1.646.532,00 |
| 04.03.2025 | 146,24 | 148,43 | 142,92 | 146,70 | -0,74% | 1.800.113,00 |
| 03.03.2025 | 152,00 | 154,32 | 147,42 | 147,79 | -1,89% | 1.209.743,00 |
| 28.02.2025 | 148,17 | 153,05 | 147,71 | 150,64 | 0,27% | 1.345.092,00 |
| 27.02.2025 | 153,59 | 154,08 | 145,27 | 150,23 | -5,84% | 3.935.361,00 |
| 26.02.2025 | 156,43 | 161,26 | 156,43 | 159,55 | 2,26% | 1.158.907,00 |
| 25.02.2025 | 160,51 | 160,58 | 154,89 | 156,02 | -2,95% | 1.772.507,00 |
| 24.02.2025 | 159,00 | 163,43 | 158,31 | 160,76 | 1,22% | 1.135.620,00 |
| 21.02.2025 | 163,83 | 165,50 | 157,71 | 158,82 | -3,05% | 1.714.424,00 |
| 20.02.2025 | 166,13 | 166,69 | 161,47 | 163,81 | -1,66% | 1.037.060,00 |
| 19.02.2025 | 171,90 | 171,91 | 163,25 | 166,57 | -3,20% | 1.888.825,00 |
| 18.02.2025 | 175,75 | 176,99 | 171,51 | 172,07 | -1,95% | 1.118.833,00 |
| 14.02.2025 | 174,74 | 177,21 | 171,75 | 175,50 | 0,58% | 1.453.563,00 |
| 13.02.2025 | 176,03 | 179,09 | 173,70 | 174,49 | -1,22% | 2.470.898,00 |
| 12.02.2025 | 171,59 | 177,90 | 171,10 | 176,64 | 0,06% | 1.558.612,00 |
| 11.02.2025 | 171,71 | 178,13 | 170,73 | 176,53 | 1,98% | 1.848.251,00 |
| 10.02.2025 | 168,00 | 174,60 | 166,31 | 173,11 | 4,05% | 1.999.420,00 |
| 07.02.2025 | 161,91 | 168,25 | 161,90 | 166,37 | 3,20% | 2.463.727,00 |
| 06.02.2025 | 161,00 | 161,47 | 159,57 | 161,21 | 0,12% | 654.606,00 |
| 05.02.2025 | 159,40 | 161,27 | 157,19 | 161,02 | 2,08% | 904.844,00 |
| 04.02.2025 | 158,11 | 159,00 | 156,29 | 157,74 | 0,44% | 733.573,00 |
| 03.02.2025 | 153,16 | 159,02 | 152,58 | 157,05 | 1,19% | 900.571,00 |
| 31.01.2025 | 158,90 | 159,32 | 154,77 | 155,21 | -1,44% | 806.705,00 |
| 30.01.2025 | 159,11 | 159,72 | 156,92 | 157,47 | 0,35% | 501.661,00 |
| 29.01.2025 | 158,26 | 159,17 | 154,56 | 156,92 | -0,96% | 742.312,00 |
| 28.01.2025 | 155,00 | 159,53 | 154,14 | 158,44 | 3,25% | 1.174.493,00 |
| 27.01.2025 | 151,76 | 154,09 | 150,29 | 153,45 | 0,24% | 771.678,00 |
| 24.01.2025 | 151,97 | 154,25 | 151,06 | 153,08 | 0,73% | 957.638,00 |
| 23.01.2025 | 147,04 | 153,89 | 146,55 | 151,97 | 6,32% | 1.967.339,00 |
| 22.01.2025 | 144,73 | 146,36 | 142,39 | 142,93 | -1,11% | 682.197,00 |
| 21.01.2025 | 142,23 | 144,70 | 141,65 | 144,53 | 1,64% | 709.077,00 |
| 17.01.2025 | 142,00 | 144,00 | 141,28 | 142,20 | 0,28% | 803.302,00 |
| 16.01.2025 | 144,00 | 145,00 | 141,53 | 141,80 | -1,47% | 580.785,00 |
| 15.01.2025 | 143,94 | 144,46 | 140,94 | 143,91 | 0,56% | 694.332,00 |
| 14.01.2025 | 143,26 | 144,54 | 142,47 | 143,11 | 0,51% | 610.620,00 |
| 13.01.2025 | 138,92 | 143,50 | 137,50 | 142,38 | 1,57% | 695.431,00 |
| 10.01.2025 | 143,20 | 146,38 | 139,61 | 140,18 | -1,52% | 1.047.028,00 |
| 08.01.2025 | 141,57 | 146,51 | 139,62 | 142,34 | 0,37% | 975.537,00 |
| 07.01.2025 | 144,42 | 147,45 | 141,26 | 141,81 | 0,13% | 912.311,00 |
| 06.01.2025 | 142,64 | 143,86 | 140,16 | 141,63 | -0,54% | 741.062,00 |
| 03.01.2025 | 142,47 | 143,64 | 141,03 | 142,40 | -0,23% | 622.981,00 |
| 02.01.2025 | 142,76 | 143,84 | 141,41 | 142,73 | 0,44% | 404.400,00 |
| 31.12.2024 | 143,28 | 144,02 | 142,07 | 142,11 | -0,88% | 580.045,00 |
| 30.12.2024 | 142,78 | 144,41 | 141,42 | 143,37 | -0,45% | 702.567,00 |
| 27.12.2024 | 143,76 | 144,29 | 142,31 | 144,02 | -0,50% | 360.032,00 |
| 26.12.2024 | 143,97 | 144,87 | 143,41 | 144,74 | -0,08% | 433.273,00 |
| 24.12.2024 | 141,79 | 145,24 | 141,79 | 144,86 | 2,19% | 279.521,00 |
| 23.12.2024 | 143,54 | 143,91 | 141,22 | 141,75 | -1,25% | 471.558,00 |
| 20.12.2024 | 142,10 | 144,43 | 140,00 | 143,54 | -0,17% | 1.679.657,00 |
| 19.12.2024 | 147,00 | 147,35 | 141,31 | 143,79 | 1,16% | 1.110.765,00 |
| 18.12.2024 | 148,36 | 148,38 | 141,46 | 142,14 | -3,47% | 867.709,00 |
| 17.12.2024 | 147,00 | 148,57 | 145,40 | 147,25 | 0,14% | 1.297.181,00 |
| 16.12.2024 | 143,50 | 149,40 | 142,07 | 147,05 | 3,61% | 1.755.933,00 |
| 13.12.2024 | 143,95 | 143,95 | 141,16 | 141,92 | -1,05% | 855.177,00 |
| 12.12.2024 | 143,07 | 144,40 | 142,38 | 143,43 | 1,49% | 874.528,00 |
| 11.12.2024 | 141,88 | 142,88 | 140,61 | 141,33 | 0,23% | 900.282,00 |
| 10.12.2024 | 140,72 | 141,77 | 139,83 | 141,00 | 0,92% | 784.661,00 |
| 09.12.2024 | 143,45 | 145,65 | 138,47 | 139,72 | -3,03% | 891.679,00 |
| 06.12.2024 | 144,44 | 145,69 | 142,87 | 144,09 | -0,05% | 1.391.992,00 |
| 05.12.2024 | 137,96 | 145,62 | 137,66 | 144,16 | 4,40% | 2.104.743,00 |
| 04.12.2024 | 137,55 | 139,24 | 136,79 | 138,08 | 0,76% | 998.933,00 |
| 03.12.2024 | 133,84 | 137,26 | 133,64 | 137,04 | 1,55% | 734.132,00 |
| 02.12.2024 | 137,42 | 138,16 | 134,90 | 134,95 | -2,18% | 747.530,00 |
| 29.11.2024 | 139,10 | 139,45 | 137,82 | 137,96 | -0,18% | 311.708,00 |
| 27.11.2024 | 138,20 | 139,45 | 137,30 | 138,21 | 0,68% | 828.547,00 |
| 26.11.2024 | 137,23 | 138,57 | 135,58 | 137,28 | 0,36% | 907.465,00 |
| 25.11.2024 | 136,05 | 137,69 | 135,10 | 136,79 | 0,75% | 1.136.201,00 |
| 22.11.2024 | 136,99 | 139,09 | 134,73 | 135,77 | -0,82% | 1.406.401,00 |
| 21.11.2024 | 133,17 | 137,25 | 132,71 | 136,89 | 3,09% | 1.257.989,00 |
| 20.11.2024 | 131,67 | 134,11 | 130,16 | 132,79 | 1,45% | 1.623.765,00 |
| 19.11.2024 | 125,15 | 130,96 | 123,54 | 130,89 | 4,70% | 1.130.130,00 |
| 18.11.2024 | 120,32 | 126,01 | 119,93 | 125,01 | 4,84% | 1.112.871,00 |
| 15.11.2024 | 116,94 | 119,97 | 116,59 | 119,24 | 1,25% | 706.127,00 |
| 14.11.2024 | 117,62 | 118,61 | 115,77 | 117,77 | -0,03% | 562.962,00 |
| 13.11.2024 | 116,70 | 119,14 | 116,45 | 117,80 | 1,16% | 593.689,00 |
| 12.11.2024 | 119,78 | 120,14 | 115,92 | 116,45 | -2,18% | 564.256,00 |
| 11.11.2024 | 120,76 | 120,94 | 118,52 | 119,04 | -0,95% | 563.518,00 |
| 08.11.2024 | 117,94 | 120,44 | 117,08 | 120,18 | 1,95% | 618.231,00 |
| 07.11.2024 | 118,40 | 120,18 | 115,12 | 117,88 | -1,95% | 1.769.182,00 |