187,490$
-1,56%
Echtzeit-Aktienkurs TKO Group Holdings Inc
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 191,46 | 193,49 | 183,37 | 187,51 | -1,55% | 2.043.333,00 |
| 06.05.2026 | 188,37 | 191,98 | 186,67 | 190,47 | 1,89% | 2.209.602,00 |
| 05.05.2026 | 186,05 | 187,60 | 182,37 | 186,94 | 0,51% | 1.562.147,00 |
| 04.05.2026 | 185,21 | 187,11 | 184,41 | 186,00 | 0,03% | 868.208,00 |
| 01.05.2026 | 188,92 | 190,01 | 184,10 | 185,95 | -0,08% | 1.028.193,00 |
| 30.04.2026 | 184,18 | 186,52 | 180,53 | 186,09 | 1,30% | 1.001.298,00 |
| 29.04.2026 | 183,30 | 184,78 | 181,12 | 183,71 | -0,47% | 838.966,00 |
| 28.04.2026 | 187,03 | 187,18 | 183,41 | 184,58 | -0,87% | 828.596,00 |
| 27.04.2026 | 186,00 | 190,19 | 183,92 | 186,20 | -0,16% | 1.409.618,00 |
| 24.04.2026 | 185,35 | 188,04 | 182,12 | 186,50 | 0,13% | 980.951,00 |
| 23.04.2026 | 187,72 | 189,20 | 182,46 | 186,26 | 0,00% | 1.050.661,00 |
| 22.04.2026 | 184,23 | 187,25 | 183,23 | 186,26 | 1,73% | 1.168.750,00 |
| 21.04.2026 | 184,00 | 186,55 | 183,05 | 183,10 | -0,87% | 1.149.140,00 |
| 20.04.2026 | 183,52 | 185,55 | 180,63 | 184,70 | -0,86% | 1.293.242,00 |
| 17.04.2026 | 186,31 | 188,88 | 184,62 | 186,31 | 1,01% | 1.369.895,00 |
| 16.04.2026 | 193,71 | 194,32 | 180,58 | 184,44 | -4,48% | 2.413.402,00 |
| 15.04.2026 | 195,14 | 197,47 | 192,00 | 193,10 | -1,16% | 1.258.339,00 |
| 14.04.2026 | 195,56 | 198,94 | 194,19 | 195,37 | -0,05% | 1.738.649,00 |
| 13.04.2026 | 196,36 | 197,87 | 193,56 | 195,47 | -0,96% | 898.612,00 |
| 10.04.2026 | 197,35 | 199,67 | 196,62 | 197,37 | 0,15% | 648.505,00 |
| 09.04.2026 | 194,28 | 198,11 | 193,01 | 197,07 | 0,01% | 804.755,00 |
| 08.04.2026 | 198,60 | 200,40 | 194,77 | 197,05 | 2,12% | 2.313.400,00 |
| 07.04.2026 | 195,53 | 196,50 | 188,47 | 192,96 | -2,06% | 1.658.073,00 |
| 06.04.2026 | 203,73 | 203,84 | 196,90 | 197,02 | -3,31% | 1.273.929,00 |
| 02.04.2026 | 199,31 | 205,28 | 198,55 | 203,76 | 1,34% | 779.535,00 |
| 01.04.2026 | 203,25 | 204,81 | 200,05 | 201,07 | -0,29% | 1.333.308,00 |
| 31.03.2026 | 198,34 | 208,57 | 195,72 | 201,65 | 3,19% | 6.091.135,00 |
| 30.03.2026 | 187,78 | 197,23 | 187,24 | 195,41 | 3,28% | 2.612.633,00 |
| 27.03.2026 | 192,41 | 193,62 | 183,77 | 189,20 | -1,79% | 1.541.766,00 |
| 26.03.2026 | 192,95 | 194,10 | 191,03 | 192,64 | -0,67% | 613.130,00 |
| 25.03.2026 | 195,02 | 198,54 | 190,56 | 193,94 | 0,24% | 735.081,00 |
| 24.03.2026 | 193,81 | 194,96 | 192,27 | 193,48 | -0,41% | 1.055.381,00 |
| 23.03.2026 | 192,84 | 198,29 | 192,50 | 194,28 | 3,13% | 1.128.988,00 |
| 20.03.2026 | 194,56 | 196,77 | 186,95 | 188,38 | -4,53% | 2.068.835,00 |
| 19.03.2026 | 201,71 | 202,16 | 193,66 | 197,31 | -1,85% | 1.318.798,00 |
| 18.03.2026 | 200,09 | 203,98 | 198,44 | 201,03 | 0,32% | 1.129.783,00 |
| 17.03.2026 | 200,66 | 202,37 | 199,56 | 200,39 | 0,31% | 766.817,00 |
| 16.03.2026 | 195,34 | 200,03 | 195,34 | 199,77 | 2,67% | 1.262.388,00 |
| 13.03.2026 | 202,53 | 202,53 | 192,91 | 194,57 | -3,33% | 1.389.180,00 |
| 12.03.2026 | 202,27 | 204,77 | 200,02 | 201,27 | -0,38% | 2.620.764,00 |
| 11.03.2026 | 204,65 | 205,90 | 198,85 | 202,03 | -1,73% | 2.344.785,00 |
| 10.03.2026 | 206,34 | 210,86 | 205,11 | 205,58 | 0,74% | 1.167.963,00 |
| 09.03.2026 | 199,15 | 204,77 | 197,54 | 204,07 | 0,69% | 1.228.724,00 |
| 06.03.2026 | 209,84 | 209,84 | 201,70 | 202,68 | -4,28% | 944.210,00 |
| 05.03.2026 | 212,10 | 215,79 | 207,71 | 211,75 | -2,07% | 1.442.583,00 |
| 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 |
| 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 |