180,715$
1,09%
Echtzeit-Aktienkurs TKO Group Holdings
Bid:
Ask:
Aktienkurse zur TKO Group Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 179,89 | 182,04 | 179,01 | 180,68 | 1,07% | 1.002.272,00 |
| 29.10.2026 | 175,54 | 178,80 | 173,21 | 178,77 | 2,81% | 965.974,00 |
| 28.10.2026 | 171,84 | 174,32 | 170,14 | 173,88 | 0,99% | 1.147.069,00 |
| 27.10.2026 | 171,28 | 173,50 | 170,89 | 172,18 | 0,55% | 665.300,00 |
| 26.10.2026 | 172,75 | 174,05 | 170,18 | 171,23 | -1,06% | 1.331.488,00 |
| 23.10.2026 | 176,15 | 178,16 | 172,45 | 173,07 | -2,62% | 888.748,00 |
| 22.10.2026 | 177,29 | 180,49 | 175,53 | 177,72 | -0,12% | 729.813,00 |
| 21.10.2026 | 178,90 | 179,72 | 176,25 | 177,94 | -0,95% | 829.387,00 |
| 20.10.2026 | 175,83 | 179,93 | 175,68 | 179,64 | 3,10% | 962.983,00 |
| 19.10.2026 | 175,55 | 176,94 | 171,82 | 174,24 | -0,72% | 1.012.572,00 |
| 16.10.2026 | 176,80 | 177,60 | 174,43 | 175,50 | 0,91% | 1.063.090,00 |
| 15.10.2026 | 173,95 | 173,95 | 173,91 | 173,91 | 0,89% | 110,00 |
| 14.10.2026 | 173,24 | 173,24 | 170,92 | 172,38 | -0,85% | 725.603,00 |
| 13.10.2026 | 174,74 | 175,73 | 171,21 | 173,86 | 0,24% | 835.879,00 |
| 12.10.2026 | 178,71 | 179,25 | 172,60 | 173,45 | -2,56% | 802.213,00 |
| 09.10.2026 | 181,31 | 181,92 | 177,17 | 178,01 | -1,99% | 807.915,00 |
| 08.10.2026 | 179,43 | 183,36 | 178,63 | 181,63 | 1,67% | 857.676,00 |
| 07.10.2026 | 176,00 | 178,99 | 173,70 | 178,64 | 1,24% | 1.000.062,00 |
| 06.10.2026 | 177,27 | 178,79 | 175,19 | 176,46 | -0,33% | 580.504,00 |
| 05.10.2026 | 174,78 | 178,86 | 171,19 | 177,04 | 0,83% | 1.423.418,00 |
| 02.10.2026 | 176,50 | 176,91 | 173,16 | 175,58 | -0,26% | 929.802,00 |
| 01.10.2026 | 179,82 | 179,98 | 171,19 | 176,04 | -2,05% | 1.305.574,00 |
| 30.09.2026 | 177,62 | 180,85 | 174,58 | 179,72 | 1,21% | 1.105.822,00 |
| 29.09.2026 | 180,92 | 182,44 | 176,72 | 177,58 | -2,20% | 778.253,00 |
| 28.09.2026 | 184,19 | 184,63 | 180,70 | 181,58 | -0,60% | 944.141,00 |
| 25.09.2026 | 183,89 | 185,25 | 180,55 | 182,67 | -1,29% | 1.181.300,00 |
| 24.09.2026 | 186,82 | 186,82 | 180,00 | 185,06 | -2,13% | 1.596.685,00 |
| 23.09.2026 | 187,79 | 190,58 | 187,68 | 189,08 | 0,11% | 747.101,00 |
| 22.09.2026 | 191,82 | 192,40 | 187,19 | 188,87 | -1,18% | 1.092.284,00 |
| 21.09.2026 | 189,28 | 193,41 | 188,35 | 191,12 | 0,98% | 1.041.355,00 |
| 18.09.2026 | 186,92 | 190,07 | 185,48 | 189,26 | -0,02% | 3.674.569,00 |
| 17.09.2026 | 193,01 | 193,73 | 187,70 | 189,30 | -1,63% | 725.337,00 |
| 16.09.2026 | 192,33 | 195,34 | 190,27 | 192,43 | 1,21% | 685.961,00 |
| 15.09.2026 | 193,19 | 193,69 | 189,86 | 190,13 | -1,85% | 1.428.900,00 |
| 14.09.2026 | 191,33 | 197,81 | 191,33 | 193,72 | 1,79% | 1.011.613,00 |
| 11.09.2026 | 192,83 | 192,83 | 187,86 | 190,31 | 0,35% | 833.753,00 |
| 10.09.2026 | 191,08 | 191,50 | 187,67 | 189,64 | -0,75% | 1.045.571,00 |
| 09.09.2026 | 193,90 | 193,91 | 189,80 | 191,08 | -2,17% | 1.211.794,00 |
| 08.09.2026 | 184,76 | 196,06 | 180,21 | 195,32 | 5,01% | 2.217.410,00 |
| 04.09.2026 | 188,11 | 189,97 | 185,93 | 186,01 | -1,80% | 993.319,00 |
| 03.09.2026 | 191,71 | 192,54 | 187,20 | 189,42 | -0,19% | 749.751,00 |
| 02.09.2026 | 183,15 | 190,21 | 182,73 | 189,79 | 4,13% | 868.303,00 |
| 01.09.2026 | 181,45 | 183,70 | 181,21 | 182,27 | -0,19% | 738.205,00 |
| 31.08.2026 | 184,19 | 185,36 | 182,35 | 182,61 | -1,10% | 710.181,00 |
| 28.08.2026 | 185,14 | 185,76 | 182,91 | 184,64 | 0,16% | 641.433,00 |
| 27.08.2026 | 187,10 | 188,70 | 183,70 | 184,34 | -1,89% | 683.822,00 |
| 26.08.2026 | 192,38 | 194,92 | 187,83 | 187,90 | -2,85% | 739.428,00 |
| 25.08.2026 | 194,06 | 195,04 | 191,58 | 193,41 | -0,01% | 1.386.045,00 |
| 24.08.2026 | 194,23 | 196,19 | 192,74 | 193,42 | 0,14% | 2.041.376,00 |
| 21.08.2026 | 196,02 | 196,02 | 192,13 | 193,14 | -1,18% | 724.849,00 |
| 20.08.2026 | 200,04 | 203,04 | 194,11 | 195,45 | -3,09% | 1.071.547,00 |
| 19.08.2026 | 193,66 | 202,09 | 192,58 | 201,69 | 4,99% | 949.303,00 |
| 18.08.2026 | 195,36 | 196,49 | 192,03 | 192,11 | -1,55% | 698.577,00 |
| 17.08.2026 | 199,67 | 199,99 | 194,47 | 195,14 | -3,05% | 1.024.279,00 |
| 14.08.2026 | 197,49 | 202,69 | 197,49 | 201,28 | 0,80% | 955.811,00 |
| 13.08.2026 | 196,14 | 199,80 | 194,66 | 199,68 | 2,33% | 1.240.469,00 |
| 12.08.2026 | 193,81 | 195,99 | 192,40 | 195,14 | 0,21% | 1.003.460,00 |
| 11.08.2026 | 189,07 | 194,82 | 189,07 | 194,73 | 2,80% | 1.146.685,00 |
| 10.08.2026 | 186,48 | 189,77 | 185,61 | 189,42 | 1,53% | 1.385.690,00 |
| 07.08.2026 | 185,98 | 189,44 | 185,34 | 186,56 | -0,39% | 624.957,00 |
| 06.08.2026 | 184,13 | 189,80 | 183,32 | 187,29 | 2,31% | 892.934,00 |
| 05.08.2026 | 186,83 | 187,00 | 181,88 | 183,07 | -0,78% | 1.072.357,00 |
| 04.08.2026 | 193,56 | 194,51 | 180,25 | 184,51 | 0,33% | 3.015.931,00 |
| 03.08.2026 | 182,94 | 188,85 | 182,85 | 183,91 | 1,16% | 1.809.490,00 |
| 31.07.2026 | 182,22 | 183,11 | 179,00 | 181,81 | -1,09% | 893.573,00 |
| 30.07.2026 | 184,72 | 186,19 | 181,47 | 183,81 | -1,89% | 1.403.504,00 |
| 29.07.2026 | 186,79 | 187,64 | 184,75 | 187,35 | 0,69% | 555.900,00 |
| 28.07.2026 | 183,54 | 187,65 | 183,54 | 186,06 | 1,75% | 800.336,00 |
| 27.07.2026 | 183,28 | 184,78 | 181,68 | 182,86 | 1,24% | 811.280,00 |
| 24.07.2026 | 179,49 | 182,19 | 178,51 | 180,62 | 0,66% | 502.795,00 |
| 23.07.2026 | 180,24 | 181,62 | 178,50 | 179,43 | -1,22% | 1.597.835,00 |
| 22.07.2026 | 181,88 | 183,07 | 180,92 | 181,65 | -0,03% | 434.005,00 |
| 21.07.2026 | 181,09 | 182,76 | 179,78 | 181,70 | -0,60% | 709.806,00 |
| 20.07.2026 | 184,33 | 186,24 | 181,93 | 182,79 | -1,26% | 698.200,00 |
| 17.07.2026 | 183,84 | 187,57 | 183,35 | 185,13 | 0,19% | 1.047.825,00 |
| 16.07.2026 | 185,72 | 186,88 | 180,06 | 184,78 | -0,50% | 1.056.255,00 |
| 15.07.2026 | 184,57 | 188,32 | 183,69 | 185,70 | 0,62% | 953.872,00 |
| 14.07.2026 | 180,21 | 185,09 | 180,21 | 184,56 | 1,99% | 1.774.974,00 |
| 13.07.2026 | 185,56 | 186,57 | 180,41 | 180,96 | -1,87% | 1.342.901,00 |
| 10.07.2026 | 189,19 | 189,80 | 182,51 | 184,40 | -2,01% | 1.593.274,00 |
| 09.07.2026 | 191,95 | 193,86 | 186,32 | 188,18 | -2,45% | 1.314.154,00 |
| 08.07.2026 | 193,18 | 194,24 | 191,38 | 192,91 | -0,35% | 1.357.724,00 |
| 07.07.2026 | 195,00 | 198,28 | 193,34 | 193,58 | 0,67% | 847.908,00 |
| 06.07.2026 | 193,03 | 195,37 | 189,40 | 192,30 | -1,09% | 1.015.501,00 |
| 02.07.2026 | 201,00 | 202,23 | 193,50 | 194,42 | -3,96% | 1.500.645,00 |
| 01.07.2026 | 200,76 | 209,97 | 200,76 | 202,43 | 0,56% | 1.829.780,00 |
| 30.06.2026 | 208,83 | 210,88 | 201,23 | 201,31 | -4,87% | 2.839.310,00 |
| 29.06.2026 | 214,75 | 218,85 | 209,35 | 211,62 | -1,97% | 1.758.224,00 |
| 26.06.2026 | 203,65 | 217,13 | 203,65 | 215,88 | 5,93% | 1.709.247,00 |
| 25.06.2026 | 203,46 | 208,15 | 202,98 | 203,80 | 0,14% | 983.164,00 |
| 24.06.2026 | 203,58 | 206,75 | 202,72 | 203,51 | 0,40% | 1.030.997,00 |
| 23.06.2026 | 197,44 | 203,33 | 197,16 | 202,70 | 2,76% | 1.287.885,00 |
| 22.06.2026 | 197,84 | 200,73 | 195,80 | 197,26 | -0,76% | 1.593.181,00 |
| 18.06.2026 | 196,44 | 204,89 | 193,88 | 198,78 | 2,18% | 6.617.616,00 |
| 17.06.2026 | 198,09 | 198,43 | 192,64 | 194,53 | -2,75% | 1.968.081,00 |
| 16.06.2026 | 201,57 | 203,70 | 194,80 | 200,03 | -0,58% | 1.581.235,00 |
| 15.06.2026 | 203,13 | 204,98 | 199,63 | 201,19 | -1,07% | 2.219.013,00 |
| 12.06.2026 | 215,65 | 216,70 | 198,82 | 203,36 | -4,84% | 1.889.802,00 |
| 11.06.2026 | 206,54 | 214,36 | 205,74 | 213,70 | 3,52% | 1.047.551,00 |
| 10.06.2026 | 205,00 | 209,41 | 204,96 | 206,43 | 0,97% | 814.332,00 |