206,640$
3,33%
Echtzeit-Aktienkurs TKO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 209,58 | 211,37 | 206,36 | 206,94 | -0,99% | 1.131.608,00 |
| 31.12.2025 | 214,21 | 214,74 | 208,15 | 209,00 | -2,41% | 765.699,00 |
| 30.12.2025 | 215,56 | 216,51 | 213,64 | 214,17 | -0,90% | 694.243,00 |
| 29.12.2025 | 216,36 | 217,91 | 215,85 | 216,11 | -0,61% | 893.743,00 |
| 26.12.2025 | 217,16 | 217,96 | 216,40 | 217,44 | -0,25% | 393.670,00 |
| 24.12.2025 | 215,57 | 218,11 | 215,57 | 217,98 | 1,06% | 197.934,00 |
| 23.12.2025 | 216,05 | 217,51 | 215,06 | 215,70 | 0,10% | 556.612,00 |
| 22.12.2025 | 214,08 | 216,41 | 212,80 | 215,49 | 0,96% | 801.345,00 |
| 19.12.2025 | 211,44 | 215,17 | 211,06 | 213,44 | 0,86% | 3.058.870,00 |
| 18.12.2025 | 212,13 | 215,41 | 210,87 | 211,61 | 0,00% | 1.298.403,00 |
| 17.12.2025 | 210,61 | 216,14 | 210,61 | 211,62 | 0,46% | 1.212.347,00 |
| 16.12.2025 | 208,03 | 213,23 | 207,79 | 210,65 | 1,54% | 1.654.507,00 |
| 15.12.2025 | 206,44 | 208,48 | 201,60 | 207,45 | -0,47% | 1.682.163,00 |
| 12.12.2025 | 205,27 | 209,73 | 204,51 | 208,42 | 2,02% | 1.143.387,00 |
| 11.12.2025 | 195,50 | 205,68 | 194,32 | 204,30 | 3,74% | 1.112.059,00 |
| 10.12.2025 | 197,00 | 200,28 | 190,21 | 196,94 | -0,09% | 2.333.786,00 |
| 09.12.2025 | 203,53 | 205,44 | 196,52 | 197,11 | -3,29% | 1.217.587,00 |
| 08.12.2025 | 202,41 | 206,70 | 200,84 | 203,82 | 0,79% | 1.101.766,00 |
| 05.12.2025 | 201,46 | 202,60 | 199,75 | 202,22 | 0,67% | 808.272,00 |
| 04.12.2025 | 196,03 | 201,08 | 194,58 | 200,87 | 3,06% | 660.972,00 |
| 03.12.2025 | 194,81 | 196,42 | 193,59 | 194,90 | 0,13% | 1.318.817,00 |
| 02.12.2025 | 193,98 | 195,96 | 192,49 | 194,64 | 0,34% | 1.000.277,00 |
| 01.12.2025 | 192,82 | 194,15 | 192,07 | 193,98 | 0,05% | 837.437,00 |
| 28.11.2025 | 192,62 | 194,86 | 190,23 | 193,89 | 0,27% | 699.315,00 |
| 26.11.2025 | 188,10 | 194,09 | 188,03 | 193,37 | 3,17% | 873.770,00 |
| 25.11.2025 | 182,61 | 188,34 | 182,01 | 187,42 | 3,18% | 1.109.582,00 |
| 24.11.2025 | 178,32 | 182,63 | 177,47 | 181,65 | 1,95% | 1.048.134,00 |
| 21.11.2025 | 176,84 | 180,24 | 176,00 | 178,17 | 0,95% | 1.052.411,00 |
| 20.11.2025 | 189,72 | 190,25 | 176,38 | 176,49 | -6,31% | 1.417.713,00 |
| 19.11.2025 | 187,41 | 191,10 | 187,13 | 188,37 | 0,97% | 1.193.312,00 |
| 18.11.2025 | 184,48 | 186,97 | 181,46 | 186,56 | 0,98% | 1.787.924,00 |
| 17.11.2025 | 183,56 | 184,98 | 181,00 | 184,75 | 0,36% | 2.254.901,00 |
| 14.11.2025 | 181,99 | 184,83 | 181,02 | 184,09 | 0,79% | 1.159.664,00 |
| 13.11.2025 | 181,38 | 187,01 | 179,70 | 182,64 | 0,53% | 1.126.494,00 |
| 12.11.2025 | 179,75 | 181,83 | 179,61 | 181,68 | 1,11% | 741.347,00 |
| 11.11.2025 | 179,55 | 180,28 | 177,12 | 179,68 | 0,28% | 972.589,00 |
| 10.11.2025 | 184,34 | 184,73 | 177,63 | 179,17 | -1,86% | 1.378.999,00 |
| 07.11.2025 | 180,20 | 183,20 | 179,22 | 182,56 | 0,86% | 1.170.151,00 |
| 06.11.2025 | 185,88 | 188,07 | 177,41 | 181,00 | -3,33% | 3.359.233,00 |
| 05.11.2025 | 186,91 | 190,24 | 185,76 | 187,24 | -0,06% | 1.575.728,00 |
| 04.11.2025 | 186,04 | 188,23 | 184,38 | 187,35 | -0,19% | 1.292.019,00 |
| 03.11.2025 | 187,77 | 189,88 | 186,06 | 187,71 | -0,37% | 1.489.356,00 |
| 31.10.2025 | 188,40 | 190,84 | 188,23 | 188,40 | 0,33% | 1.103.474,00 |
| 30.10.2025 | 186,13 | 190,00 | 186,00 | 187,78 | 0,63% | 860.728,00 |
| 29.10.2025 | 187,08 | 189,58 | 186,24 | 186,60 | -0,45% | 1.113.421,00 |
| 28.10.2025 | 187,36 | 187,89 | 185,74 | 187,45 | -0,03% | 602.426,00 |
| 27.10.2025 | 187,75 | 189,50 | 187,01 | 187,51 | 0,35% | 1.202.668,00 |
| 24.10.2025 | 186,99 | 190,30 | 186,74 | 186,85 | 0,00% | 760.339,00 |
| 23.10.2025 | 187,31 | 188,56 | 186,36 | 186,85 | -0,06% | 1.085.240,00 |
| 22.10.2025 | 187,00 | 187,60 | 184,28 | 186,97 | 0,44% | 1.017.475,00 |
| 21.10.2025 | 188,19 | 189,28 | 186,08 | 186,16 | -0,35% | 952.973,00 |
| 20.10.2025 | 190,20 | 191,36 | 186,73 | 186,82 | -1,30% | 1.128.704,00 |
| 17.10.2025 | 187,24 | 190,56 | 187,08 | 189,28 | 0,77% | 850.851,00 |
| 16.10.2025 | 193,52 | 193,52 | 187,75 | 187,83 | -1,77% | 1.403.226,00 |
| 15.10.2025 | 191,44 | 192,25 | 190,31 | 191,21 | 0,65% | 1.375.240,00 |
| 14.10.2025 | 187,43 | 193,07 | 186,72 | 189,97 | 0,73% | 701.379,00 |
| 13.10.2025 | 188,00 | 190,94 | 187,82 | 188,60 | 0,83% | 898.620,00 |
| 10.10.2025 | 186,47 | 190,82 | 186,10 | 187,05 | 0,31% | 1.422.122,00 |
| 09.10.2025 | 194,57 | 194,95 | 185,93 | 186,47 | -3,96% | 1.122.438,00 |
| 08.10.2025 | 198,48 | 199,83 | 194,09 | 194,15 | -1,92% | 1.241.530,00 |
| 07.10.2025 | 198,96 | 203,25 | 197,90 | 197,96 | -0,10% | 1.154.821,00 |
| 06.10.2025 | 198,50 | 198,59 | 194,11 | 198,15 | 0,40% | 1.573.108,00 |
| 03.10.2025 | 197,96 | 199,68 | 196,39 | 197,37 | -0,32% | 115.218,00 |
| 02.10.2025 | 198,71 | 199,51 | 196,52 | 198,00 | -0,38% | 1.269.546,00 |
| 01.10.2025 | 200,08 | 201,10 | 193,66 | 198,76 | -1,58% | 1.485.373,00 |
| 30.09.2025 | 205,49 | 208,48 | 201,77 | 201,96 | -1,64% | 3.160.617,00 |
| 29.09.2025 | 200,55 | 206,27 | 198,91 | 205,33 | 3,16% | 1.837.699,00 |
| 26.09.2025 | 196,57 | 200,02 | 196,19 | 199,04 | 1,66% | 1.008.225,00 |
| 25.09.2025 | 195,99 | 196,57 | 194,66 | 195,79 | 0,00% | 912.651,00 |
| 24.09.2025 | 202,00 | 202,98 | 195,68 | 195,79 | -3,21% | 1.958.846,00 |
| 23.09.2025 | 200,00 | 202,84 | 199,67 | 202,29 | 1,31% | 1.831.173,00 |