163,500$
1,26%
Echtzeit-Aktienkurs Endeavor Operating Co LLC
Bid:
Ask:
Aktienkurse zur Endeavor Operating Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |