176,390$
0,44%
Echtzeit-Aktienkurs Endeavor Operating Co LLC
Bid:
Ask:
Aktienkurse zur Endeavor Operating Co LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 175,61 | 177,66 | 175,15 | 176,39 | 0,44% | 26.072,00 |
| 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 |
| 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 |