202,790$
-4,23%
Echtzeit-Aktienkurs TKO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 209,84 | 209,84 | 201,70 | 202,68 | -4,28% | 202,00 |
| 05.03.2026 | 212,10 | 215,79 | 207,71 | 211,75 | -2,07% | 202,00 |
| 04.03.2026 | 219,45 | 220,11 | 214,13 | 216,23 | -1,69% | 875.618,00 |
| 03.03.2026 | 221,91 | 222,49 | 217,96 | 219,94 | -2,23% | 954.000,00 |
| 02.03.2026 | 223,90 | 226,34 | 218,88 | 224,96 | 0,49% | 995.034,00 |
| 27.02.2026 | 218,27 | 226,09 | 212,57 | 223,87 | 0,03% | 1.151.546,00 |
| 26.02.2026 | 217,67 | 226,94 | 208,00 | 223,81 | 8,01% | 2.029.401,00 |
| 25.02.2026 | 210,62 | 210,62 | 203,16 | 207,21 | -1,04% | 1.366.727,00 |
| 24.02.2026 | 206,39 | 212,33 | 204,23 | 209,39 | 1,67% | 763.422,00 |
| 23.02.2026 | 210,00 | 210,00 | 204,50 | 205,95 | -2,45% | 535.054,00 |
| 20.02.2026 | 209,09 | 212,94 | 208,08 | 211,12 | 1,17% | 556.489,00 |
| 19.02.2026 | 212,00 | 212,85 | 207,59 | 208,68 | -2,16% | 599.915,00 |
| 18.02.2026 | 209,94 | 214,60 | 208,49 | 213,28 | 1,49% | 522.156,00 |
| 17.02.2026 | 210,41 | 211,51 | 206,98 | 210,14 | 1,64% | 733.096,00 |
| 13.02.2026 | 200,47 | 207,16 | 199,20 | 206,75 | 3,38% | 783.298,00 |
| 12.02.2026 | 209,67 | 214,03 | 199,37 | 199,99 | -4,94% | 848.946,00 |
| 11.02.2026 | 215,17 | 216,66 | 209,84 | 210,38 | -1,74% | 639.281,00 |
| 10.02.2026 | 211,81 | 216,01 | 209,55 | 214,11 | 2,25% | 821.073,00 |
| 09.02.2026 | 211,54 | 212,11 | 208,18 | 209,39 | -1,18% | 790.716,00 |
| 06.02.2026 | 210,16 | 212,19 | 207,14 | 211,90 | 1,80% | 703.382,00 |
| 05.02.2026 | 206,46 | 208,32 | 203,43 | 208,16 | 0,79% | 938.106,00 |
| 04.02.2026 | 204,36 | 207,04 | 201,79 | 206,53 | 1,68% | 921.449,00 |
| 03.02.2026 | 200,74 | 205,03 | 196,82 | 203,12 | 1,30% | 800.655,00 |
| 02.02.2026 | 201,86 | 205,00 | 200,18 | 200,52 | -1,02% | 534.655,00 |
| 30.01.2026 | 199,95 | 204,57 | 199,84 | 202,58 | 0,74% | 1.092.725,00 |
| 29.01.2026 | 194,77 | 201,91 | 192,52 | 201,10 | 3,19% | 1.132.332,00 |
| 28.01.2026 | 199,21 | 199,51 | 194,32 | 194,88 | -2,16% | 844.370,00 |
| 27.01.2026 | 203,26 | 203,75 | 199,13 | 199,19 | -2,12% | 732.444,00 |
| 26.01.2026 | 203,44 | 204,76 | 200,71 | 203,50 | -0,69% | 807.076,00 |
| 23.01.2026 | 201,80 | 207,64 | 200,31 | 204,91 | 2,39% | 1.025.558,00 |
| 22.01.2026 | 205,61 | 205,90 | 197,59 | 200,13 | -2,10% | 970.003,00 |
| 21.01.2026 | 203,27 | 204,77 | 196,91 | 204,42 | 0,50% | 1.106.828,00 |
| 20.01.2026 | 202,89 | 206,11 | 202,33 | 203,41 | 0,07% | 837.962,00 |
| 16.01.2026 | 207,71 | 209,18 | 201,54 | 203,27 | -2,69% | 1.271.251,00 |
| 15.01.2026 | 209,50 | 213,02 | 207,50 | 208,88 | 0,43% | 1.275.357,00 |
| 14.01.2026 | 206,77 | 211,66 | 206,31 | 207,98 | -0,44% | 846.222,00 |
| 13.01.2026 | 197,99 | 208,92 | 197,99 | 208,89 | 4,92% | 1.218.115,00 |
| 12.01.2026 | 198,29 | 200,21 | 197,95 | 199,09 | -0,27% | 531.366,00 |
| 09.01.2026 | 203,02 | 204,76 | 198,14 | 199,63 | -1,22% | 866.421,00 |
| 08.01.2026 | 201,90 | 202,44 | 199,03 | 202,09 | -0,40% | 673.831,00 |
| 07.01.2026 | 202,78 | 203,37 | 200,59 | 202,91 | 0,05% | 824.926,00 |
| 06.01.2026 | 203,65 | 204,47 | 201,38 | 202,81 | -0,41% | 1.052.966,00 |
| 05.01.2026 | 205,05 | 205,98 | 202,32 | 203,65 | -1,59% | 1.279.611,00 |