412,319$
3,02%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp.
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 399,45 | 416,72 | 399,45 | 412,32 | 3,02% | - |
| 19.10.2026 | 397,05 | 404,87 | 396,51 | 400,24 | 1,31% | - |
| 16.10.2026 | 405,04 | 407,64 | 386,90 | 395,07 | -2,40% | - |
| 15.10.2026 | 407,13 | 411,26 | 402,91 | 404,79 | -0,04% | - |
| 14.10.2026 | 401,27 | 409,87 | 399,30 | 404,94 | 0,17% | - |
| 13.10.2026 | 403,48 | 407,54 | 401,77 | 404,25 | 0,05% | - |
| 12.10.2026 | 399,56 | 410,82 | 399,56 | 404,03 | 1,02% | - |
| 09.10.2026 | 408,07 | 409,61 | 399,49 | 399,96 | -1,74% | - |
| 08.10.2026 | 405,84 | 411,50 | 403,12 | 407,05 | 0,17% | - |
| 07.10.2026 | 402,14 | 408,78 | 399,06 | 406,37 | 1,42% | - |
| 06.10.2026 | 400,69 | 405,58 | 399,58 | 400,67 | 0,03% | - |
| 05.10.2026 | 404,89 | 406,69 | 398,38 | 400,54 | -0,89% | - |
| 02.10.2026 | 399,73 | 406,47 | 398,81 | 404,12 | 1,26% | - |
| 01.10.2026 | 408,90 | 408,90 | 381,51 | 399,10 | -1,85% | - |
| 30.09.2026 | 415,73 | 418,35 | 404,40 | 406,64 | -1,99% | - |
| 29.09.2026 | 416,39 | 418,54 | 413,02 | 414,88 | -0,24% | - |
| 28.09.2026 | 401,22 | 420,11 | 401,22 | 415,87 | 2,93% | - |
| 25.09.2026 | 403,83 | 404,66 | 398,69 | 404,04 | 0,06% | - |
| 24.09.2026 | 391,81 | 405,20 | 391,81 | 403,81 | 2,33% | - |
| 23.09.2026 | 395,14 | 398,92 | 390,69 | 394,63 | -0,54% | - |
| 22.09.2026 | 398,92 | 403,22 | 395,66 | 396,79 | -0,84% | - |
| 21.09.2026 | 401,68 | 404,85 | 398,40 | 400,16 | -0,18% | - |
| 18.09.2026 | 398,13 | 403,22 | 389,81 | 400,89 | 1,23% | - |
| 17.09.2026 | 397,60 | 401,27 | 393,57 | 396,03 | 0,65% | - |
| 16.09.2026 | 393,75 | 397,92 | 389,23 | 393,49 | -0,01% | - |
| 15.09.2026 | 394,87 | 398,52 | 391,20 | 393,55 | -0,64% | - |
| 14.09.2026 | 390,67 | 400,86 | 390,67 | 396,07 | 1,36% | - |
| 11.09.2026 | 395,89 | 396,71 | 386,52 | 390,77 | -0,72% | - |
| 10.09.2026 | 394,48 | 396,78 | 391,25 | 393,60 | -0,59% | - |
| 09.09.2026 | 389,20 | 396,52 | 387,92 | 395,92 | 1,31% | - |
| 08.09.2026 | 387,82 | 391,83 | 387,14 | 390,80 | -0,15% | - |
| 04.09.2026 | 385,42 | 393,63 | 385,42 | 391,40 | 1,07% | - |
| 03.09.2026 | 388,42 | 388,42 | 384,06 | 387,27 | 0,12% | - |
| 02.09.2026 | 381,00 | 388,60 | 381,00 | 386,79 | 1,41% | - |
| 01.09.2026 | 384,48 | 384,59 | 376,57 | 381,41 | -0,80% | - |
| 31.08.2026 | 388,93 | 391,90 | 383,51 | 384,49 | -1,53% | - |
| 28.08.2026 | 394,24 | 395,77 | 386,39 | 390,47 | -1,13% | - |
| 27.08.2026 | 398,89 | 401,73 | 394,86 | 394,93 | -0,62% | - |
| 26.08.2026 | 408,97 | 410,14 | 397,39 | 397,39 | -2,16% | - |
| 25.08.2026 | 403,95 | 407,43 | 402,58 | 406,16 | 0,96% | - |
| 24.08.2026 | 409,89 | 411,17 | 399,98 | 402,30 | -0,73% | - |
| 21.08.2026 | 400,37 | 405,34 | 394,93 | 405,27 | 1,55% | - |
| 20.08.2026 | 401,04 | 409,46 | 398,09 | 399,09 | -0,94% | - |
| 19.08.2026 | 404,89 | 405,49 | 400,16 | 402,87 | 0,31% | - |
| 18.08.2026 | 411,67 | 412,29 | 401,65 | 401,65 | -2,28% | - |
| 17.08.2026 | 408,20 | 413,49 | 404,24 | 411,04 | 1,11% | - |
| 14.08.2026 | 412,82 | 416,91 | 401,79 | 406,53 | -1,22% | - |
| 13.08.2026 | 421,64 | 438,23 | 410,97 | 411,53 | -0,61% | - |
| 12.08.2026 | 395,18 | 415,95 | 394,79 | 414,04 | 5,04% | - |
| 11.08.2026 | 392,73 | 396,07 | 392,73 | 394,19 | 0,50% | - |
| 10.08.2026 | 389,11 | 392,76 | 388,07 | 392,21 | 0,52% | - |
| 07.08.2026 | 391,59 | 395,41 | 390,17 | 390,17 | -0,06% | - |
| 06.08.2026 | 392,03 | 396,94 | 388,67 | 390,40 | 0,05% | - |
| 05.08.2026 | 395,08 | 396,10 | 389,70 | 390,22 | -1,56% | - |
| 04.08.2026 | 388,75 | 397,23 | 387,10 | 396,40 | 3,07% | - |
| 03.08.2026 | 397,17 | 398,14 | 384,46 | 384,60 | -3,17% | - |
| 31.07.2026 | 406,26 | 406,26 | 393,22 | 397,18 | -1,86% | - |
| 30.07.2026 | 399,55 | 404,71 | 396,40 | 404,71 | 1,40% | - |
| 29.07.2026 | 396,73 | 401,11 | 393,27 | 399,10 | 0,11% | - |
| 28.07.2026 | 401,14 | 402,33 | 397,97 | 398,65 | 0,50% | - |
| 27.07.2026 | 400,17 | 401,58 | 393,95 | 396,65 | 0,58% | - |
| 23.07.2026 | 394,38 | 403,90 | 393,21 | 394,37 | -0,70% | - |
| 22.07.2026 | 395,01 | 400,06 | 395,01 | 397,14 | -0,24% | - |
| 21.07.2026 | 399,15 | 399,15 | 395,28 | 398,09 | 0,22% | - |
| 20.07.2026 | 398,46 | 404,51 | 394,48 | 397,19 | 2,15% | - |
| 16.07.2026 | 393,17 | 393,17 | 385,60 | 388,85 | -0,69% | - |
| 15.07.2026 | 391,48 | 404,41 | 391,48 | 391,54 | 2,26% | - |
| 14.07.2026 | 384,76 | 387,39 | 382,89 | 382,89 | -0,76% | - |
| 13.07.2026 | 382,34 | 390,26 | 382,34 | 385,84 | -0,60% | - |
| 09.07.2026 | 393,61 | 394,65 | 385,77 | 388,19 | -1,41% | - |
| 08.07.2026 | 388,24 | 395,83 | 388,24 | 393,76 | 1,21% | - |
| 07.07.2026 | 386,61 | 395,94 | 386,13 | 389,06 | 0,83% | - |
| 06.07.2026 | 395,99 | 397,29 | 385,07 | 385,86 | -2,54% | - |
| 02.07.2026 | 395,87 | 400,28 | 390,09 | 395,93 | 0,51% | - |
| 01.07.2026 | 399,16 | 410,41 | 393,16 | 393,93 | -1,90% | - |
| 30.06.2026 | 403,43 | 403,43 | 397,31 | 401,58 | 0,03% | - |
| 29.06.2026 | 392,27 | 401,46 | 389,25 | 401,46 | 6,43% | - |
| 25.06.2026 | 366,27 | 378,45 | 365,95 | 377,20 | 3,07% | - |
| 24.06.2026 | 366,64 | 368,84 | 364,38 | 365,98 | -0,86% | - |
| 23.06.2026 | 367,51 | 370,68 | 365,63 | 369,14 | -0,16% | - |
| 22.06.2026 | 373,50 | 373,50 | 366,41 | 369,72 | -0,53% | - |
| 19.06.2026 | 371,22 | 371,68 | 370,63 | 371,68 | 0,84% | - |
| 18.06.2026 | 365,75 | 369,54 | 360,35 | 368,59 | 2,27% | - |
| 17.06.2026 | 375,54 | 375,54 | 358,96 | 360,41 | -3,85% | - |
| 16.06.2026 | 380,13 | 381,44 | 374,51 | 374,83 | -1,19% | - |
| 15.06.2026 | 387,00 | 387,00 | 369,65 | 379,34 | -3,61% | - |
| 11.06.2026 | 388,54 | 394,17 | 384,36 | 393,56 | 2,06% | - |
| 10.06.2026 | 383,44 | 388,92 | 383,44 | 385,60 | 0,10% | - |
| 09.06.2026 | 384,15 | 385,93 | 381,40 | 385,20 | 0,62% | - |
| 08.06.2026 | 390,22 | 391,12 | 382,71 | 382,84 | -0,68% | - |
| 04.06.2026 | 384,77 | 389,10 | 384,13 | 385,44 | 0,73% | - |
| 03.06.2026 | 382,88 | 385,16 | 379,03 | 382,65 | 103,48% | - |
| 30.06.2023 | 187,45 | 188,38 | 185,69 | 188,05 | 0,62% | 119.868,00 |
| 29.06.2023 | 185,47 | 189,12 | 184,73 | 186,90 | 0,97% | 102.343,00 |
| 28.06.2023 | 182,00 | 185,18 | 181,43 | 185,10 | 1,78% | 159.983,00 |
| 27.06.2023 | 179,82 | 182,43 | 179,78 | 181,87 | 1,37% | 96.141,00 |
| 26.06.2023 | 178,62 | 180,43 | 178,26 | 179,41 | 0,07% | 121.470,00 |
| 23.06.2023 | 179,50 | 181,16 | 178,48 | 179,29 | -0,64% | 384.991,00 |
| 22.06.2023 | 177,01 | 180,45 | 176,94 | 180,45 | 2,13% | 138.699,00 |
| 21.06.2023 | 175,23 | 177,43 | 175,02 | 176,68 | 0,67% | 91.221,00 |