Echtzeit-Aktienkurs Churchill Downs
Bid:
Ask:
Aktienkurse zur Churchill Downs Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 230,25 | 230,25 | 229,59 | 229,60 | 0,21% | - |
| 25.02.2021 | 232,83 | 235,08 | 0,00 | 229,12 | -3,19% | - |
| 24.02.2021 | 228,55 | 238,42 | 227,87 | 236,66 | 3,48% | - |
| 23.02.2021 | 229,63 | 233,45 | 224,87 | 228,70 | 0,84% | - |
| 22.02.2021 | 222,88 | 229,34 | 221,70 | 226,79 | 3,42% | - |
| 19.02.2021 | 217,47 | 220,35 | 216,94 | 219,30 | 2,22% | - |
| 18.02.2021 | 212,91 | 217,76 | 211,79 | 214,54 | 0,13% | - |
| 17.02.2021 | 214,53 | 217,23 | 211,12 | 214,27 | -1,00% | - |
| 16.02.2021 | 217,65 | 219,48 | 215,88 | 216,44 | -0,38% | - |
| 12.02.2021 | 211,47 | 218,90 | 211,32 | 217,26 | 3,60% | - |
| 11.02.2021 | 211,13 | 212,35 | 206,40 | 209,71 | -0,87% | - |
| 10.02.2021 | 211,58 | 213,90 | 208,69 | 211,54 | -0,66% | - |
| 09.02.2021 | 213,38 | 214,90 | 211,30 | 212,94 | -1,58% | - |
| 08.02.2021 | 218,26 | 218,64 | 214,40 | 216,37 | -1,67% | - |
| 05.02.2021 | 216,72 | 221,42 | 214,93 | 220,05 | 4,14% | - |
| 04.02.2021 | 210,55 | 211,30 | 210,47 | 211,30 | 4,06% | - |
| 03.02.2021 | 203,86 | 204,91 | 201,66 | 203,05 | -1,58% | - |
| 02.02.2021 | 206,30 | 206,47 | 206,30 | 206,30 | 5,08% | - |
| 01.02.2021 | 193,64 | 198,32 | 191,57 | 196,32 | 3,97% | - |
| 29.01.2021 | 191,19 | 191,55 | 184,72 | 188,82 | -3,49% | - |
| 28.01.2021 | 186,26 | 198,47 | 186,26 | 195,65 | 5,39% | - |
| 27.01.2021 | 188,38 | 189,84 | 181,37 | 185,63 | -6,05% | - |
| 26.01.2021 | 204,35 | 204,35 | 194,25 | 197,60 | -3,54% | - |
| 25.01.2021 | 204,71 | 204,85 | 204,71 | 204,85 | -4,54% | - |
| 22.01.2021 | 209,30 | 214,65 | 208,21 | 214,59 | 2,10% | - |
| 21.01.2021 | 212,43 | 213,13 | 207,91 | 210,18 | -1,43% | - |
| 20.01.2021 | 215,16 | 216,43 | 211,00 | 213,23 | 1,52% | - |
| 19.01.2021 | 209,68 | 211,73 | 206,96 | 210,04 | 1,36% | - |
| 15.01.2021 | 203,84 | 210,38 | 202,71 | 207,23 | 0,12% | - |
| 14.01.2021 | 209,28 | 209,99 | 205,62 | 206,99 | 1,41% | - |
| 13.01.2021 | 208,77 | 213,38 | 204,07 | 204,12 | -3,69% | - |
| 12.01.2021 | 212,61 | 215,36 | 211,05 | 211,95 | -0,26% | - |
| 11.01.2021 | 211,93 | 213,37 | 209,29 | 212,50 | 0,28% | - |
| 08.01.2021 | 209,41 | 213,06 | 206,19 | 211,90 | 0,84% | - |
| 07.01.2021 | 213,60 | 214,78 | 208,02 | 210,15 | 2,30% | - |
| 06.01.2021 | 204,23 | 209,88 | 202,05 | 205,42 | 4,76% | - |
| 05.01.2021 | 192,45 | 199,13 | 191,55 | 196,09 | 3,94% | - |
| 04.01.2021 | 191,30 | 192,05 | 186,86 | 188,65 | -3,51% | - |
| 31.12.2020 | 198,16 | 199,09 | 194,27 | 195,52 | -1,27% | - |
| 30.12.2020 | 198,80 | 200,57 | 196,86 | 198,04 | 0,96% | - |
| 29.12.2020 | 202,00 | 202,91 | 195,19 | 196,16 | -7,77% | - |
| 28.12.2020 | 209,96 | 218,36 | 205,80 | 212,67 | 4,19% | - |
| 24.12.2020 | 207,19 | 210,41 | 203,86 | 204,13 | -1,06% | - |
| 23.12.2020 | 203,69 | 209,56 | 203,63 | 206,32 | 1,23% | - |
| 22.12.2020 | 201,93 | 203,82 | 199,02 | 203,80 | 1,29% | - |
| 21.12.2020 | 200,54 | 202,40 | 196,12 | 201,20 | -3,02% | - |
| 18.12.2020 | 210,95 | 212,53 | 202,77 | 207,46 | -0,82% | - |
| 17.12.2020 | 205,48 | 209,84 | 202,18 | 209,16 | 2,83% | - |
| 16.12.2020 | 202,32 | 205,00 | 201,44 | 203,40 | 0,51% | - |
| 15.12.2020 | 198,36 | 203,44 | 196,41 | 202,37 | 3,16% | - |
| 14.12.2020 | 195,44 | 198,22 | 193,14 | 196,18 | 1,46% | - |
| 11.12.2020 | 198,32 | 198,32 | 191,43 | 193,36 | -3,40% | - |
| 10.12.2020 | 195,93 | 200,62 | 194,86 | 200,18 | -1,07% | - |
| 09.12.2020 | 196,68 | 206,20 | 192,01 | 202,34 | 1,76% | - |
| 08.12.2020 | 188,83 | 203,19 | 187,40 | 198,84 | 3,57% | - |
| 07.12.2020 | 188,68 | 192,80 | 187,87 | 191,99 | 1,71% | - |
| 04.12.2020 | 188,76 | 188,76 | 188,76 | 188,76 | 3,42% | - |
| 03.12.2020 | 183,44 | 183,44 | 182,52 | 182,52 | 8,48% | - |
| 02.12.2020 | 179,70 | 181,92 | 168,26 | 168,26 | 3,81% | - |
| 01.12.2020 | 183,46 | 183,46 | 141,52 | 162,08 | -9,77% | - |
| 30.11.2020 | 178,84 | 181,08 | 176,37 | 179,63 | -2,87% | - |
| 27.11.2020 | 185,62 | 186,20 | 180,77 | 184,93 | -0,06% | - |
| 25.11.2020 | 186,10 | 189,26 | 184,32 | 185,05 | -0,77% | - |
| 24.11.2020 | 191,55 | 191,55 | 185,70 | 186,48 | 0,13% | - |
| 23.11.2020 | 185,63 | 188,57 | 185,39 | 186,24 | -0,18% | - |
| 20.11.2020 | 187,31 | 190,30 | 185,04 | 186,57 | 2,50% | - |
| 19.11.2020 | 187,38 | 187,60 | 182,02 | 182,02 | 1,00% | - |
| 18.11.2020 | 181,72 | 185,07 | 180,01 | 180,22 | -1,40% | - |
| 17.11.2020 | 182,62 | 190,30 | 182,61 | 182,77 | -0,92% | - |
| 16.11.2020 | 186,77 | 189,99 | 181,69 | 184,46 | 1,83% | - |
| 13.11.2020 | 181,64 | 181,86 | 177,47 | 181,14 | 2,51% | - |
| 12.11.2020 | 179,29 | 183,10 | 174,22 | 176,71 | 0,77% | - |
| 11.11.2020 | 179,68 | 179,68 | 175,35 | 175,35 | -3,73% | - |
| 10.11.2020 | 180,80 | 187,68 | 179,49 | 182,15 | 0,98% | - |
| 09.11.2020 | 179,92 | 180,38 | 179,92 | 180,38 | 7,30% | - |
| 06.11.2020 | 170,39 | 171,13 | 167,70 | 168,11 | -1,88% | - |
| 05.11.2020 | 169,40 | 172,90 | 168,97 | 171,33 | 3,68% | - |
| 04.11.2020 | 171,00 | 171,00 | 161,51 | 165,24 | 0,97% | - |
| 03.11.2020 | 160,36 | 164,79 | 158,91 | 163,66 | 7,53% | - |
| 02.11.2020 | 0,00 | 153,51 | 0,00 | 152,20 | 2,40% | - |
| 30.10.2020 | 152,05 | 152,80 | 146,85 | 148,63 | -3,58% | - |
| 29.10.2020 | 157,58 | 160,48 | 151,92 | 154,16 | -3,70% | - |
| 28.10.2020 | 160,97 | 163,13 | 157,59 | 160,09 | -2,01% | - |
| 27.10.2020 | 166,88 | 166,89 | 163,36 | 163,37 | -3,76% | - |
| 26.10.2020 | 170,86 | 171,91 | 165,68 | 169,75 | -2,38% | - |
| 23.10.2020 | 171,89 | 173,91 | 170,29 | 173,88 | -0,55% | - |
| 22.10.2020 | 171,06 | 174,86 | 168,91 | 174,86 | 3,65% | - |
| 21.10.2020 | 169,56 | 172,04 | 166,65 | 168,70 | -2,63% | - |
| 20.10.2020 | 170,89 | 173,25 | 0,00 | 173,25 | 2,46% | - |
| 19.10.2020 | 174,58 | 176,29 | 167,80 | 169,09 | -4,78% | - |
| 16.10.2020 | 173,24 | 177,58 | 172,48 | 177,58 | 0,90% | - |
| 15.10.2020 | 169,80 | 176,00 | 168,38 | 176,00 | 2,93% | - |
| 14.10.2020 | 174,32 | 175,44 | 170,21 | 170,99 | -0,93% | - |
| 13.10.2020 | 169,84 | 175,25 | 169,83 | 172,60 | -0,71% | - |
| 12.10.2020 | 172,99 | 174,44 | 171,48 | 173,83 | 2,11% | - |
| 09.10.2020 | 175,37 | 175,50 | 169,39 | 170,25 | -2,91% | - |
| 08.10.2020 | 175,45 | 177,39 | 170,72 | 175,35 | 0,96% | - |
| 07.10.2020 | 169,08 | 175,98 | 168,29 | 173,68 | 2,95% | - |
| 06.10.2020 | 169,18 | 169,18 | 168,70 | 168,70 | -3,02% | - |
| 05.10.2020 | 171,33 | 174,18 | 171,33 | 173,95 | 1,41% | - |