86,699$
-1,47%
Echtzeit-Aktienkurs Churchill Downs Inc.
Bid:
Ask:
Aktienkurse zur Churchill Downs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 88,42 | 88,42 | 85,98 | 86,68 | -1,49% | - |
| 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 |
| 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 |