Holen Sie sich die Stockscreener-App
31.21
0.39%
0.12
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt EDR?
Forum
Prognose
Dividendenhistorie
Endeavor Group Holdings Inc-Aktien (EDR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $31.30 | $30.72 | $0.5841 | 1,663,172.0 | +0.39% |
| 2024-12-19 | $31.16 | $31.02 | $0.14 | 912,657.0 | +0.19% |
| 2024-12-18 | $31.12 | $30.96 | $0.16 | 1,920,723.0 | +0.10% |
| 2024-12-17 | $31.14 | $30.72 | $0.42 | 10,308,735.0 | -0.16% |
| 2024-12-16 | $31.07 | $30.67 | $0.40 | 1,275,127.0 | +0.98% |
| 2024-12-13 | $30.77 | $30.62 | $0.155 | 1,358,211.0 | +0.07% |
| 2024-12-12 | $30.82 | $30.53 | $0.295 | 650,745.0 | +0.42% |
| 2024-12-11 | $30.60 | $30.37 | $0.2336 | 870,082.0 | +0.49% |
| 2024-12-10 | $30.57 | $30.33 | $0.24 | 486,737.0 | +0.13% |
| 2024-12-09 | $30.59 | $30.32 | $0.265 | 1,375,539.0 | -0.07% |
| 2024-12-06 | $30.56 | $30.35 | $0.21 | 750,565.0 | +0.16% |
| 2024-12-05 | $30.50 | $30.29 | $0.205 | 4,420,258.0 | +0.30% |
| 2024-12-04 | $30.60 | $30.23 | $0.365 | 3,424,104.0 | -0.56% |
| 2024-12-03 | $30.53 | $30.24 | $0.29 | 414,053.0 | -0.07% |
| 2024-12-02 | $30.59 | $30.14 | $0.45 | 630,738.0 | +0.36% |
| 2024-11-29 | $30.57 | $30.11 | $0.4549 | 2,162,985.0 | +0.10% |
| 2024-11-27 | $30.41 | $30.09 | $0.325 | 2,214,814.0 | +0.46% |
| 2024-11-26 | $30.30 | $29.95 | $0.35 | 6,197,324.0 | +0.80% |
| 2024-11-25 | $30.09 | $29.68 | $0.41 | 1,251,476.0 | +0.60% |
| 2024-11-22 | $29.90 | $29.47 | $0.43 | 823,760.0 | +0.78% |
Endeavor Group Holdings Inc-Aktien (EDR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Endeavor Group Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EDR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Endeavor Group Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Endeavor Group Holdings Inc-Aktien (EDR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.30 | $30.14 | $1.16 | 32,124,618.0 | +2.77% |
| 2024-11 | $30.57 | $28.78 | $1.79 | 28,887,512.0 | +2.98% |
| 2024-10 | $29.54 | $28.33 | $1.21 | 59,896,041.0 | +3.26% |
| 2024-09 | $28.62 | $27.38 | $1.25 | 81,025,109.0 | +3.93% |
| 2024-08 | $27.57 | $27.07 | $0.50 | 73,561,987.0 | +0.22% |
| 2024-07 | $27.62 | $26.95 | $0.665 | 57,725,417.0 | +1.44% |
| 2024-06 | $27.05 | $26.62 | $0.43 | 69,977,357.0 | +0.75% |
| 2024-05 | $27.01 | $26.39 | $0.62 | 59,760,120.0 | +1.59% |
| 2024-04 | $26.63 | $25.07 | $1.56 | 179,981,213.0 | +2.64% |
| 2024-03 | $25.93 | $23.98 | $1.95 | 46,154,778.0 | +6.99% |
| 2024-02 | $25.31 | $23.14 | $2.17 | 60,260,264.0 | -2.83% |
| 2024-01 | $26.26 | $22.75 | $3.51 | 68,886,969.0 | +4.30% |
Endeavor Group Holdings Inc-Aktien (EDR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.93 | $22.64 | $2.29 | 45,846,367.0 | -2.39% |
| 2023-11 | $25.08 | $22.59 | $2.49 | 64,979,493.0 | +6.81% |
| 2023-10 | $23.34 | $17.65 | $5.70 | 90,422,738.0 | +14.37% |
| 2023-09 | $22.93 | $19.42 | $3.51 | 72,970,983.0 | -9.09% |
| 2023-08 | $25.50 | $21.48 | $4.02 | 65,167,117.0 | -7.25% |
| 2023-07 | $23.99 | $22.25 | $1.73 | 39,189,101.0 | -1.34% |
| 2023-06 | $23.98 | $21.96 | $2.02 | 33,690,282.0 | +6.22% |
| 2023-05 | $25.99 | $22.14 | $3.85 | 56,735,901.0 | -12.65% |
| 2023-04 | $26.26 | $21.44 | $4.82 | 82,940,985.0 | +7.73% |
| 2023-03 | $24.40 | $20.70 | $3.70 | 51,339,960.0 | +7.26% |
| 2023-02 | $23.00 | $20.97 | $2.03 | 20,790,021.0 | -0.53% |
| 2023-01 | $22.82 | $20.42 | $2.40 | 44,308,213.0 | -0.49% |
Endeavor Group Holdings Inc-Aktien (EDR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $22.66 | $19.64 | $3.02 | 27,159,683.0 | +2.50% |
| 2022-11 | $24.19 | $20.18 | $4.01 | 26,368,873.0 | +0.69% |
| 2022-10 | $22.53 | $19.83 | $2.70 | 26,563,371.0 | +7.80% |
| 2022-09 | $26.12 | $18.58 | $7.54 | 46,938,657.0 | -10.43% |
| 2022-08 | $24.95 | $21.92 | $3.03 | 21,440,017.0 | -0.75% |
| 2022-07 | $22.84 | $20.45 | $2.39 | 15,758,096.0 | +10.85% |
| 2022-06 | $23.85 | $19.38 | $4.47 | 22,590,834.0 | -9.51% |
| 2022-05 | $23.56 | $17.42 | $6.14 | 54,254,770.0 | -0.13% |
| 2022-04 | $29.98 | $22.75 | $7.23 | 22,908,481.0 | -22.93% |
| 2022-03 | $31.32 | $24.28 | $7.04 | 24,673,119.0 | -2.02% |
| 2022-02 | $33.44 | $28.50 | $4.94 | 13,044,706.0 | -3.95% |
| 2022-01 | $35.28 | $27.90 | $7.38 | 27,120,041.0 | -10.09% |
1.40%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):