209,100$
-2,37%
Echtzeit-Aktienkurs TKO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 214,26 | 214,74 | 208,15 | 209,00 | -2,41% | 722.251,00 |
| 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 |
| 22.09.2025 | 200,31 | 201,26 | 197,51 | 199,67 | -0,72% | 1.661.525,00 |
| 19.09.2025 | 202,29 | 203,36 | 200,98 | 201,11 | -0,83% | 2.052.723,00 |
| 18.09.2025 | 202,48 | 203,41 | 200,00 | 202,80 | 0,71% | 1.320.272,00 |
| 17.09.2025 | 203,66 | 204,10 | 200,40 | 201,38 | 0,54% | 1.933.879,00 |
| 16.09.2025 | 204,23 | 204,23 | 199,84 | 200,29 | -2,05% | 3.259.058,00 |
| 15.09.2025 | 206,51 | 212,49 | 200,96 | 204,49 | 1,01% | 2.302.446,00 |
| 12.09.2025 | 201,76 | 204,10 | 200,70 | 202,44 | 0,10% | 897.138,00 |
| 11.09.2025 | 195,14 | 203,17 | 194,97 | 202,24 | 3,64% | 977.033,00 |
| 10.09.2025 | 197,51 | 197,51 | 193,22 | 195,13 | -0,66% | 602.001,00 |
| 09.09.2025 | 198,46 | 198,78 | 192,84 | 196,43 | -2,02% | 794.865,00 |
| 08.09.2025 | 194,66 | 200,71 | 194,55 | 200,47 | 3,34% | 1.098.495,00 |
| 05.09.2025 | 190,60 | 195,63 | 190,60 | 194,00 | 2,06% | 713.173,00 |
| 04.09.2025 | 186,65 | 190,63 | 186,04 | 190,08 | 1,86% | 786.472,00 |
| 03.09.2025 | 186,71 | 189,58 | 185,31 | 186,61 | 0,68% | 694.666,00 |
| 02.09.2025 | 187,28 | 190,03 | 184,67 | 185,35 | -2,22% | 681.723,00 |
| 29.08.2025 | 190,02 | 190,28 | 188,35 | 189,56 | -0,31% | 559.159,00 |
| 28.08.2025 | 185,47 | 190,20 | 185,30 | 190,14 | 2,42% | 801.699,00 |
| 27.08.2025 | 184,80 | 187,15 | 184,42 | 185,65 | 0,26% | 536.170,00 |
| 26.08.2025 | 183,28 | 185,97 | 181,44 | 185,16 | 0,78% | 750.503,00 |
| 25.08.2025 | 186,00 | 186,26 | 183,32 | 183,72 | -1,32% | 647.029,00 |
| 22.08.2025 | 185,11 | 187,99 | 184,36 | 186,17 | 1,05% | 774.238,00 |
| 21.08.2025 | 182,80 | 184,55 | 182,46 | 184,24 | 0,89% | 435.836,00 |
| 20.08.2025 | 183,47 | 184,85 | 180,00 | 182,61 | -1,24% | 753.943,00 |
| 19.08.2025 | 184,79 | 186,91 | 183,46 | 184,90 | -0,36% | 639.111,00 |
| 18.08.2025 | 188,32 | 188,41 | 184,28 | 185,56 | -1,74% | 706.850,00 |
| 15.08.2025 | 191,81 | 192,71 | 188,44 | 188,85 | -1,13% | 719.259,00 |
| 14.08.2025 | 190,08 | 194,76 | 190,08 | 191,00 | -0,15% | 1.159.678,00 |
| 13.08.2025 | 187,01 | 191,51 | 185,86 | 191,28 | 2,83% | 1.347.427,00 |
| 12.08.2025 | 181,00 | 187,01 | 178,82 | 186,02 | 3,34% | 1.240.861,00 |
| 11.08.2025 | 164,21 | 181,50 | 164,00 | 180,00 | 10,23% | 2.654.995,00 |