97,792$
1,81%
Echtzeit-Aktienkurs Churchill Downs Inc.
Bid:
Ask:
Aktienkurse zur Churchill Downs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97,14 | 98,17 | 96,66 | 98,08 | 2,11% | 565.533,00 |
| 05.06.2025 | 96,25 | 97,39 | 95,47 | 96,05 | 0,07% | 946.774,00 |
| 04.06.2025 | 93,47 | 96,42 | 93,47 | 95,98 | 2,23% | 1.037.393,00 |
| 03.06.2025 | 92,52 | 94,90 | 92,19 | 93,89 | 1,20% | 819.235,00 |
| 02.06.2025 | 95,47 | 95,61 | 92,12 | 92,78 | -2,82% | 916.896,00 |
| 30.05.2025 | 94,53 | 95,71 | 94,24 | 95,47 | 0,48% | 813.906,00 |
| 29.05.2025 | 95,00 | 95,50 | 94,27 | 95,02 | 0,77% | 772.227,00 |
| 28.05.2025 | 94,55 | 95,18 | 93,89 | 94,29 | -0,26% | 875.265,00 |
| 27.05.2025 | 94,27 | 95,21 | 93,84 | 94,54 | 1,39% | 719.601,00 |
| 23.05.2025 | 91,49 | 93,46 | 91,46 | 93,24 | 0,08% | 563.655,00 |
| 22.05.2025 | 94,18 | 94,87 | 92,64 | 93,17 | -1,17% | 1.038.466,00 |
| 21.05.2025 | 96,49 | 96,86 | 94,13 | 94,27 | -3,12% | 840.358,00 |
| 20.05.2025 | 97,82 | 97,93 | 96,87 | 97,31 | -0,74% | 585.879,00 |
| 19.05.2025 | 97,59 | 98,38 | 97,20 | 98,04 | -0,23% | 733.685,00 |
| 16.05.2025 | 97,38 | 98,27 | 97,21 | 98,27 | 0,43% | 702.359,00 |
| 15.05.2025 | 98,11 | 98,48 | 96,95 | 97,85 | -0,97% | 984.192,00 |
| 14.05.2025 | 98,07 | 99,38 | 98,07 | 98,81 | 0,46% | 879.079,00 |
| 13.05.2025 | 97,25 | 99,00 | 97,25 | 98,36 | 0,20% | 996.095,00 |
| 12.05.2025 | 98,24 | 99,31 | 96,95 | 98,16 | 3,28% | 1.082.156,00 |
| 09.05.2025 | 93,62 | 95,72 | 93,62 | 95,04 | 1,41% | 986.905,00 |
| 08.05.2025 | 93,03 | 94,42 | 92,41 | 93,72 | 1,33% | 978.876,00 |
| 07.05.2025 | 92,60 | 93,46 | 91,88 | 92,49 | 0,31% | 1.070.716,00 |
| 06.05.2025 | 89,91 | 92,21 | 89,91 | 92,20 | 1,64% | 1.146.053,00 |
| 05.05.2025 | 92,74 | 93,13 | 89,84 | 90,71 | -2,70% | 1.202.570,00 |
| 02.05.2025 | 92,06 | 93,83 | 91,63 | 93,23 | 2,51% | 803.083,00 |
| 01.05.2025 | 90,33 | 91,30 | 89,43 | 90,95 | 0,60% | 1.104.322,00 |
| 30.04.2025 | 90,38 | 90,72 | 88,47 | 90,41 | -1,10% | 1.060.769,00 |
| 29.04.2025 | 89,30 | 91,44 | 88,70 | 91,42 | 2,29% | 1.281.128,00 |
| 28.04.2025 | 89,00 | 90,11 | 87,96 | 89,37 | 1,15% | 2.001.641,00 |
| 25.04.2025 | 88,00 | 88,54 | 85,58 | 88,35 | 0,41% | 2.226.832,00 |
| 24.04.2025 | 102,40 | 103,72 | 87,38 | 87,99 | -16,23% | 4.200.955,00 |
| 23.04.2025 | 105,24 | 108,73 | 104,57 | 105,04 | 1,98% | 793.853,00 |
| 22.04.2025 | 100,72 | 103,16 | 100,54 | 103,00 | 3,00% | 543.931,00 |
| 21.04.2025 | 100,61 | 101,10 | 99,20 | 100,00 | -1,34% | 702.358,00 |
| 17.04.2025 | 101,16 | 103,24 | 100,53 | 101,36 | 0,37% | 617.923,00 |
| 16.04.2025 | 102,13 | 102,92 | 99,65 | 100,99 | -1,60% | 492.683,00 |
| 15.04.2025 | 101,95 | 103,94 | 101,89 | 102,63 | 0,99% | 476.982,00 |
| 14.04.2025 | 103,47 | 104,06 | 100,99 | 101,62 | -0,87% | 514.132,00 |
| 11.04.2025 | 102,41 | 102,74 | 99,75 | 102,51 | 0,10% | 586.986,00 |
| 10.04.2025 | 104,09 | 105,53 | 101,60 | 102,41 | -3,19% | 698.407,00 |
| 09.04.2025 | 96,67 | 106,77 | 96,67 | 105,78 | 7,88% | 899.674,00 |
| 08.04.2025 | 102,42 | 104,01 | 96,80 | 98,05 | -1,62% | 977.583,00 |
| 07.04.2025 | 99,50 | 103,79 | 97,50 | 99,66 | -2,92% | 967.359,00 |
| 04.04.2025 | 105,86 | 106,54 | 101,62 | 102,66 | -5,84% | 984.273,00 |
| 03.04.2025 | 109,31 | 110,54 | 106,91 | 109,03 | -2,47% | 828.147,00 |
| 02.04.2025 | 111,30 | 112,03 | 109,61 | 111,79 | 0,97% | 898.361,00 |
| 01.04.2025 | 110,94 | 111,19 | 109,38 | 110,72 | -0,32% | 861.076,00 |
| 31.03.2025 | 110,00 | 111,81 | 109,01 | 111,07 | -0,14% | 1.059.957,00 |
| 28.03.2025 | 112,09 | 112,09 | 110,09 | 111,23 | -1,04% | 479.530,00 |
| 27.03.2025 | 113,46 | 113,46 | 111,55 | 112,40 | -0,91% | 448.115,00 |
| 26.03.2025 | 113,27 | 113,69 | 112,51 | 113,43 | 0,35% | 461.259,00 |
| 25.03.2025 | 114,20 | 114,85 | 111,82 | 113,03 | -0,62% | 407.496,00 |
| 24.03.2025 | 112,62 | 114,37 | 112,38 | 113,73 | 1,45% | 585.084,00 |
| 21.03.2025 | 110,66 | 112,35 | 108,00 | 112,10 | 0,08% | 925.264,00 |
| 20.03.2025 | 112,03 | 113,79 | 111,77 | 112,01 | -0,85% | 512.264,00 |
| 19.03.2025 | 111,05 | 113,06 | 110,97 | 112,97 | 2,34% | 632.731,00 |
| 18.03.2025 | 111,54 | 112,12 | 110,28 | 110,39 | -1,11% | 423.011,00 |
| 17.03.2025 | 110,36 | 112,47 | 110,00 | 111,63 | 1,02% | 561.707,00 |
| 14.03.2025 | 108,27 | 110,67 | 107,57 | 110,50 | 2,69% | 666.928,00 |
| 13.03.2025 | 107,50 | 110,29 | 107,28 | 107,61 | 1,04% | 703.842,00 |
| 12.03.2025 | 108,65 | 109,25 | 105,18 | 106,50 | -1,93% | 658.981,00 |
| 11.03.2025 | 109,50 | 109,69 | 107,01 | 108,60 | -0,88% | 835.136,00 |
| 10.03.2025 | 111,49 | 111,63 | 108,28 | 109,56 | -2,18% | 769.928,00 |
| 07.03.2025 | 112,85 | 113,53 | 109,40 | 112,00 | -1,06% | 830.728,00 |
| 06.03.2025 | 113,59 | 114,99 | 112,79 | 113,20 | -1,20% | 367.427,00 |
| 05.03.2025 | 112,72 | 114,69 | 112,44 | 114,57 | 1,66% | 687.830,00 |
| 04.03.2025 | 114,31 | 114,31 | 111,60 | 112,70 | -2,14% | 641.581,00 |
| 03.03.2025 | 118,55 | 119,11 | 115,12 | 115,17 | -2,81% | 541.261,00 |
| 28.02.2025 | 117,96 | 118,70 | 116,21 | 118,50 | 1,05% | 542.400,00 |
| 27.02.2025 | 115,05 | 117,58 | 114,45 | 117,27 | 2,24% | 508.154,00 |
| 26.02.2025 | 114,83 | 116,45 | 114,31 | 114,70 | 0,37% | 637.737,00 |
| 25.02.2025 | 114,89 | 115,24 | 113,40 | 114,28 | -0,46% | 733.829,00 |
| 24.02.2025 | 116,85 | 117,28 | 114,60 | 114,81 | -1,80% | 859.121,00 |
| 21.02.2025 | 118,36 | 120,33 | 115,77 | 116,91 | -1,80% | 1.199.253,00 |
| 20.02.2025 | 119,95 | 125,87 | 118,80 | 119,05 | -0,41% | 989.708,00 |
| 19.02.2025 | 121,36 | 121,91 | 118,32 | 119,54 | -1,68% | 1.031.889,00 |
| 18.02.2025 | 122,37 | 122,85 | 120,95 | 121,58 | -0,43% | 826.929,00 |
| 14.02.2025 | 123,84 | 124,98 | 121,74 | 122,11 | -0,80% | 532.354,00 |
| 13.02.2025 | 121,71 | 123,20 | 121,35 | 123,09 | 1,81% | 536.040,00 |
| 12.02.2025 | 121,40 | 122,42 | 120,73 | 120,90 | -0,71% | 441.583,00 |
| 11.02.2025 | 121,94 | 122,42 | 120,66 | 121,76 | -0,55% | 666.620,00 |
| 10.02.2025 | 123,27 | 123,85 | 121,79 | 122,43 | 0,34% | 524.067,00 |
| 07.02.2025 | 123,00 | 124,07 | 121,72 | 122,01 | -1,02% | 429.296,00 |
| 06.02.2025 | 121,49 | 123,47 | 121,49 | 123,27 | 1,93% | 616.662,00 |
| 05.02.2025 | 124,09 | 124,18 | 120,61 | 120,94 | -2,39% | 678.173,00 |
| 04.02.2025 | 122,97 | 123,98 | 122,36 | 123,90 | 0,66% | 356.218,00 |
| 03.02.2025 | 121,72 | 124,16 | 121,24 | 123,09 | -0,40% | 735.206,00 |
| 31.01.2025 | 125,73 | 125,79 | 122,96 | 123,58 | -1,58% | 511.598,00 |
| 30.01.2025 | 125,20 | 126,60 | 124,85 | 125,57 | 0,88% | 417.528,00 |
| 29.01.2025 | 125,79 | 126,23 | 123,99 | 124,47 | -1,13% | 366.451,00 |
| 28.01.2025 | 125,18 | 126,46 | 124,79 | 125,89 | 0,58% | 440.265,00 |
| 27.01.2025 | 124,49 | 126,25 | 124,49 | 125,17 | 0,12% | 425.108,00 |
| 24.01.2025 | 125,30 | 125,50 | 124,38 | 125,02 | -0,39% | 450.836,00 |
| 23.01.2025 | 125,00 | 125,77 | 124,11 | 125,51 | 0,10% | 479.017,00 |
| 22.01.2025 | 127,18 | 127,85 | 124,95 | 125,39 | -0,79% | 448.680,00 |
| 21.01.2025 | 126,70 | 127,42 | 125,43 | 126,39 | 0,31% | 473.204,00 |
| 17.01.2025 | 125,99 | 128,01 | 124,93 | 126,00 | 1,15% | 603.040,00 |
| 16.01.2025 | 127,17 | 127,26 | 124,05 | 124,57 | -1,83% | 1.265.898,00 |
| 15.01.2025 | 130,49 | 131,25 | 126,71 | 126,89 | -1,60% | 440.067,00 |
| 14.01.2025 | 128,37 | 129,76 | 127,99 | 128,95 | 0,59% | 305.039,00 |