117,121$
-1,62%
Echtzeit-Aktienkurs Churchill Downs Inc.
Bid:
Ask:
Aktienkurse zur Churchill Downs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2025 | 122,11 | 122,11 | 122,11 | 122,11 | 0,00% | - |
| 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 |
| 13.01.2025 | 126,58 | 129,05 | 126,05 | 128,20 | 1,06% | 516.385,00 |
| 10.01.2025 | 127,34 | 128,05 | 125,70 | 126,86 | -1,71% | 703.258,00 |
| 08.01.2025 | 130,11 | 131,21 | 128,82 | 129,07 | -1,29% | 323.050,00 |
| 07.01.2025 | 132,82 | 133,38 | 129,63 | 130,76 | -1,55% | 480.982,00 |
| 06.01.2025 | 133,19 | 134,44 | 132,03 | 132,82 | -0,07% | 342.174,00 |
| 03.01.2025 | 131,42 | 133,46 | 130,15 | 132,91 | 1,00% | 231.529,00 |
| 02.01.2025 | 134,12 | 136,34 | 130,91 | 131,59 | -1,46% | 357.725,00 |
| 31.12.2024 | 134,74 | 135,30 | 133,15 | 133,54 | -0,46% | 538.104,00 |
| 30.12.2024 | 131,26 | 134,56 | 131,09 | 134,16 | 1,17% | 491.667,00 |
| 27.12.2024 | 131,81 | 132,95 | 131,33 | 132,61 | 0,27% | 191.875,00 |
| 26.12.2024 | 130,94 | 132,79 | 130,94 | 132,25 | 0,20% | 305.067,00 |
| 24.12.2024 | 131,88 | 132,78 | 130,82 | 131,98 | -0,08% | 188.848,00 |
| 23.12.2024 | 131,65 | 132,15 | 130,18 | 132,09 | -0,11% | 368.080,00 |
| 20.12.2024 | 132,56 | 135,04 | 131,68 | 132,23 | -0,39% | 890.171,00 |
| 19.12.2024 | 130,76 | 134,09 | 130,76 | 132,75 | 2,47% | 494.419,00 |
| 18.12.2024 | 131,74 | 134,53 | 129,54 | 129,55 | -1,67% | 618.685,00 |
| 17.12.2024 | 133,50 | 134,45 | 131,37 | 131,75 | -2,26% | 587.133,00 |
| 16.12.2024 | 135,26 | 137,08 | 134,64 | 134,80 | -0,92% | 505.318,00 |
| 13.12.2024 | 138,01 | 138,61 | 135,63 | 136,05 | -1,03% | 382.203,00 |
| 12.12.2024 | 138,62 | 140,33 | 137,12 | 137,46 | -0,84% | 301.815,00 |
| 11.12.2024 | 138,80 | 140,28 | 138,36 | 138,63 | 0,19% | 371.689,00 |
| 10.12.2024 | 137,41 | 140,22 | 136,01 | 138,37 | 0,33% | 290.511,00 |
| 09.12.2024 | 139,30 | 140,29 | 137,40 | 137,91 | -0,91% | 366.972,00 |
| 06.12.2024 | 141,00 | 141,49 | 138,74 | 139,18 | -1,26% | 257.564,00 |
| 05.12.2024 | 142,01 | 142,85 | 140,46 | 140,96 | -0,91% | 230.668,00 |
| 04.12.2024 | 140,33 | 143,34 | 140,33 | 142,26 | 1,43% | 378.716,00 |
| 03.12.2024 | 142,28 | 142,66 | 138,81 | 140,26 | -1,76% | 400.314,00 |
| 02.12.2024 | 141,82 | 143,90 | 140,84 | 142,78 | 0,47% | 372.706,00 |
| 29.11.2024 | 140,73 | 142,77 | 140,31 | 142,11 | 1,35% | 286.627,00 |
| 27.11.2024 | 139,81 | 141,70 | 139,81 | 140,22 | 0,37% | 290.494,00 |
| 26.11.2024 | 141,83 | 141,83 | 138,83 | 139,70 | -1,50% | 420.875,00 |
| 25.11.2024 | 142,71 | 143,78 | 141,65 | 141,83 | -0,03% | 455.565,00 |
| 22.11.2024 | 142,92 | 144,23 | 140,63 | 141,87 | -0,36% | 299.219,00 |
| 21.11.2024 | 139,89 | 142,62 | 139,27 | 142,38 | 1,72% | 341.830,00 |
| 20.11.2024 | 138,06 | 140,04 | 137,19 | 139,97 | 0,89% | 245.073,00 |
| 19.11.2024 | 138,00 | 139,89 | 137,07 | 138,74 | -0,08% | 332.642,00 |
| 18.11.2024 | 138,96 | 139,91 | 137,79 | 138,85 | -0,04% | 447.009,00 |
| 15.11.2024 | 141,05 | 141,15 | 137,80 | 138,91 | -1,42% | 468.305,00 |
| 14.11.2024 | 141,70 | 142,70 | 140,23 | 140,91 | -0,45% | 510.035,00 |
| 13.11.2024 | 141,27 | 142,09 | 139,37 | 141,54 | 0,13% | 610.639,00 |
| 12.11.2024 | 141,89 | 141,89 | 139,00 | 141,36 | -0,37% | 565.602,00 |
| 11.11.2024 | 146,31 | 146,31 | 141,03 | 141,88 | -2,37% | 731.506,00 |
| 08.11.2024 | 146,41 | 147,63 | 144,58 | 145,32 | -0,74% | 443.389,00 |
| 07.11.2024 | 146,98 | 147,79 | 144,61 | 146,41 | -0,71% | 329.752,00 |
| 06.11.2024 | 141,59 | 150,21 | 141,59 | 147,45 | 7,50% | 1.052.921,00 |
| 05.11.2024 | 136,64 | 137,79 | 135,59 | 137,16 | -0,07% | 259.441,00 |
| 04.11.2024 | 138,10 | 139,18 | 136,13 | 137,26 | -0,88% | 264.153,00 |
| 01.11.2024 | 140,30 | 141,42 | 137,26 | 138,48 | -1,16% | 506.955,00 |
| 31.10.2024 | 144,05 | 144,35 | 140,04 | 140,10 | -2,69% | 469.587,00 |
| 30.10.2024 | 143,77 | 145,26 | 142,69 | 143,98 | -0,12% | 584.698,00 |
| 29.10.2024 | 140,40 | 144,30 | 139,68 | 144,16 | 2,12% | 630.718,00 |
| 28.10.2024 | 142,00 | 142,99 | 140,66 | 141,17 | 0,66% | 569.622,00 |
| 25.10.2024 | 140,79 | 140,82 | 139,07 | 140,25 | 0,08% | 945.299,00 |
| 24.10.2024 | 130,10 | 140,96 | 130,10 | 140,14 | 4,48% | 907.634,00 |
| 23.10.2024 | 134,07 | 135,59 | 133,73 | 134,13 | -0,07% | 557.546,00 |
| 22.10.2024 | 135,03 | 135,44 | 132,99 | 134,23 | -0,93% | 379.515,00 |
| 21.10.2024 | 137,45 | 138,05 | 134,73 | 135,49 | -1,83% | 364.933,00 |
| 18.10.2024 | 140,38 | 140,89 | 137,56 | 138,01 | -1,84% | 318.902,00 |
| 17.10.2024 | 140,69 | 140,98 | 139,49 | 140,60 | 0,35% | 233.489,00 |
| 16.10.2024 | 139,12 | 140,31 | 139,04 | 140,11 | 0,86% | 265.518,00 |
| 15.10.2024 | 138,51 | 141,06 | 138,13 | 138,91 | 0,16% | 300.536,00 |
| 14.10.2024 | 139,07 | 139,49 | 137,62 | 138,69 | -0,27% | 399.156,00 |
| 11.10.2024 | 140,11 | 141,67 | 138,46 | 139,07 | -0,69% | 408.007,00 |
| 10.10.2024 | 140,25 | 140,87 | 139,06 | 140,03 | -0,43% | 528.130,00 |
| 09.10.2024 | 138,62 | 140,73 | 137,82 | 140,63 | 1,10% | 469.514,00 |
| 08.10.2024 | 136,00 | 140,45 | 135,97 | 139,10 | 1,84% | 535.449,00 |
| 07.10.2024 | 136,97 | 137,90 | 135,80 | 136,59 | -0,69% | 353.620,00 |
| 04.10.2024 | 138,12 | 138,45 | 136,65 | 137,53 | 0,67% | 262.671,00 |
| 03.10.2024 | 135,49 | 137,06 | 134,40 | 136,62 | 0,14% | 265.645,00 |
| 02.10.2024 | 135,63 | 136,97 | 135,41 | 136,43 | 0,38% | 333.545,00 |
| 01.10.2024 | 135,35 | 136,15 | 133,08 | 135,92 | 0,50% | 514.977,00 |
| 30.09.2024 | 134,07 | 136,35 | 133,48 | 135,25 | 0,92% | 517.089,00 |