380,652$
0,35%
Echtzeit-Aktienkurs Madison Square Garden Sports Corp.
Bid:
Ask:
Aktienkurse zur Madison Square Garden Sports Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2023 | 179,70 | 179,84 | 175,48 | 175,50 | -2,55% | 116.546,00 |
| 16.06.2023 | 179,26 | 181,64 | 178,54 | 180,09 | 0,65% | 149.130,00 |
| 15.06.2023 | 178,59 | 179,34 | 177,56 | 178,92 | 0,15% | 67.891,00 |
| 14.06.2023 | 178,75 | 179,40 | 177,73 | 178,65 | -0,38% | 90.233,00 |
| 13.06.2023 | 177,63 | 180,41 | 177,63 | 179,34 | 1,48% | 85.940,00 |
| 12.06.2023 | 177,71 | 178,41 | 176,00 | 176,72 | -0,62% | 108.555,00 |
| 09.06.2023 | 178,47 | 178,59 | 176,40 | 177,82 | -0,31% | 87.711,00 |
| 08.06.2023 | 176,68 | 179,02 | 176,58 | 178,38 | 1,07% | 82.815,00 |
| 07.06.2023 | 178,17 | 179,23 | 176,17 | 176,50 | -0,89% | 118.510,00 |
| 06.06.2023 | 178,31 | 179,93 | 177,57 | 178,09 | -0,22% | 104.911,00 |
| 05.06.2023 | 178,07 | 178,50 | 176,21 | 178,49 | 0,04% | 97.861,00 |
| 02.06.2023 | 178,87 | 180,22 | 177,60 | 178,41 | 0,34% | 108.053,00 |
| 01.06.2023 | 176,67 | 177,98 | 175,95 | 177,80 | 0,65% | 103.415,00 |
| 31.05.2023 | 175,95 | 177,01 | 174,58 | 176,65 | 0,51% | 161.298,00 |
| 30.05.2023 | 177,45 | 177,45 | 174,82 | 175,76 | -0,93% | 111.699,00 |
| 26.05.2023 | 178,65 | 178,90 | 176,53 | 177,41 | -0,02% | 108.262,00 |
| 25.05.2023 | 178,26 | 179,40 | 177,23 | 177,44 | -0,28% | 93.530,00 |
| 24.05.2023 | 180,08 | 180,08 | 177,79 | 177,93 | -1,22% | 95.702,00 |
| 23.05.2023 | 181,70 | 182,00 | 178,80 | 180,13 | -0,84% | 167.992,00 |
| 22.05.2023 | 185,87 | 186,29 | 181,52 | 181,66 | -2,29% | 175.465,00 |
| 19.05.2023 | 189,30 | 189,30 | 185,63 | 185,92 | -1,49% | 130.865,00 |
| 18.05.2023 | 186,59 | 190,52 | 186,59 | 188,74 | 1,21% | 161.201,00 |
| 17.05.2023 | 188,70 | 189,25 | 186,09 | 186,49 | -0,95% | 132.190,00 |
| 16.05.2023 | 188,69 | 189,62 | 186,83 | 188,28 | -0,50% | 112.981,00 |
| 15.05.2023 | 189,93 | 192,20 | 188,86 | 189,22 | -0,39% | 108.004,00 |
| 12.05.2023 | 190,01 | 190,55 | 189,02 | 189,97 | -0,14% | 126.016,00 |
| 11.05.2023 | 192,42 | 193,04 | 190,11 | 190,23 | -1,91% | 130.944,00 |
| 10.05.2023 | 199,17 | 199,59 | 193,75 | 193,93 | -2,91% | 152.565,00 |
| 09.05.2023 | 204,21 | 204,21 | 198,86 | 199,75 | -2,19% | 157.012,00 |
| 08.05.2023 | 205,73 | 206,24 | 204,22 | 204,23 | -1,02% | 114.796,00 |
| 05.05.2023 | 209,06 | 209,82 | 203,53 | 206,33 | -1,05% | 182.151,00 |
| 04.05.2023 | 200,21 | 208,75 | 200,21 | 208,51 | 3,24% | 255.576,00 |
| 03.05.2023 | 204,25 | 205,34 | 201,80 | 201,96 | -0,92% | 142.460,00 |
| 02.05.2023 | 204,26 | 205,27 | 201,78 | 203,84 | -0,55% | 276.985,00 |
| 01.05.2023 | 199,97 | 205,23 | 199,97 | 204,97 | 2,23% | 185.739,00 |
| 28.04.2023 | 200,85 | 204,66 | 200,30 | 200,50 | -0,44% | 116.104,00 |
| 27.04.2023 | 197,54 | 201,44 | 197,31 | 201,39 | 1,85% | 145.905,00 |
| 26.04.2023 | 197,42 | 198,57 | 196,66 | 197,73 | -0,41% | 95.440,00 |
| 25.04.2023 | 198,61 | 198,61 | 196,21 | 198,55 | -0,28% | 113.615,00 |
| 24.04.2023 | 198,27 | 200,70 | 197,88 | 199,11 | 0,22% | 108.287,00 |
| 21.04.2023 | 199,54 | 199,54 | 197,68 | 198,67 | -0,12% | 82.403,00 |
| 20.04.2023 | 198,71 | 199,88 | 197,72 | 198,91 | -0,62% | 64.424,00 |
| 19.04.2023 | 199,63 | 201,72 | 197,94 | 200,16 | 0,13% | 72.297,00 |
| 18.04.2023 | 195,50 | 200,16 | 195,31 | 199,90 | 2,77% | 121.597,00 |
| 17.04.2023 | 197,49 | 198,59 | 193,33 | 194,51 | -1,26% | 135.544,00 |
| 14.04.2023 | 198,52 | 200,02 | 196,40 | 196,99 | -0,95% | 112.979,00 |
| 13.04.2023 | 197,25 | 199,30 | 196,56 | 198,88 | 1,41% | 197.524,00 |
| 12.04.2023 | 199,56 | 199,56 | 196,05 | 196,11 | -1,06% | 126.653,00 |
| 11.04.2023 | 194,76 | 198,52 | 194,76 | 198,22 | 2,20% | 111.892,00 |
| 10.04.2023 | 193,41 | 194,38 | 192,23 | 193,95 | -0,15% | 126.570,00 |
| 06.04.2023 | 194,20 | 195,46 | 193,75 | 194,24 | -0,18% | 71.864,00 |
| 05.04.2023 | 193,52 | 194,60 | 192,14 | 194,60 | 0,03% | 96.205,00 |
| 04.04.2023 | 194,60 | 194,75 | 192,22 | 194,54 | -0,22% | 73.044,00 |
| 03.04.2023 | 194,58 | 195,54 | 194,06 | 194,96 | 0,06% | 86.481,00 |
| 31.03.2023 | 193,96 | 195,68 | 193,00 | 194,85 | 0,83% | 86.835,00 |
| 30.03.2023 | 192,45 | 194,10 | 192,45 | 193,25 | 0,39% | 49.670,00 |
| 29.03.2023 | 192,53 | 193,38 | 191,44 | 192,50 | 0,06% | 76.477,00 |
| 28.03.2023 | 189,48 | 192,62 | 189,00 | 192,38 | 2,13% | 82.353,00 |
| 24.03.2023 | 186,58 | 189,33 | 185,22 | 188,36 | 0,54% | 138.987,00 |
| 23.03.2023 | 186,74 | 189,43 | 184,71 | 187,34 | 0,32% | 97.803,00 |
| 22.03.2023 | 188,53 | 189,10 | 186,13 | 186,74 | -0,83% | 105.466,00 |
| 21.03.2023 | 189,10 | 190,14 | 186,95 | 188,31 | 0,31% | 125.203,00 |
| 20.03.2023 | 184,13 | 188,68 | 184,07 | 187,73 | 2,32% | 117.680,00 |
| 17.03.2023 | 182,94 | 183,49 | 181,35 | 183,48 | -0,26% | 185.493,00 |
| 16.03.2023 | 181,10 | 183,95 | 179,54 | 183,95 | 0,99% | 270.318,00 |
| 15.03.2023 | 183,50 | 184,10 | 178,47 | 182,15 | -1,28% | 260.380,00 |
| 14.03.2023 | 186,75 | 187,80 | 183,85 | 184,52 | -0,07% | 220.779,00 |
| 13.03.2023 | 185,71 | 186,39 | 182,51 | 184,65 | -1,31% | 114.372,00 |
| 10.03.2023 | 189,60 | 189,60 | 186,46 | 187,11 | -1,45% | 96.314,00 |
| 09.03.2023 | 191,62 | 192,08 | 189,07 | 189,86 | -0,78% | 69.255,00 |
| 08.03.2023 | 193,13 | 193,49 | 189,92 | 191,35 | -0,60% | 66.134,00 |
| 07.03.2023 | 194,13 | 195,36 | 191,55 | 192,51 | -0,84% | 99.825,00 |
| 06.03.2023 | 194,90 | 196,10 | 193,90 | 194,15 | -0,57% | 78.917,00 |
| 03.03.2023 | 195,56 | 195,56 | 193,85 | 195,26 | 0,00% | 123.580,00 |
| 02.03.2023 | 192,46 | 196,47 | 191,26 | 195,26 | 1,32% | 89.995,00 |
| 01.03.2023 | 190,78 | 193,49 | 190,25 | 192,71 | 0,82% | 111.676,00 |
| 28.02.2023 | 191,24 | 192,78 | 190,48 | 191,14 | -0,04% | 134.536,00 |
| 27.02.2023 | 190,37 | 191,80 | 189,60 | 191,22 | 0,59% | 113.984,00 |
| 24.02.2023 | 191,12 | 192,12 | 189,56 | 190,09 | -1,21% | 172.569,00 |
| 23.02.2023 | 191,96 | 193,32 | 191,12 | 192,41 | 0,47% | 99.117,00 |
| 22.02.2023 | 190,84 | 192,88 | 190,49 | 191,51 | 0,57% | 104.531,00 |
| 17.02.2023 | 190,93 | 191,85 | 189,75 | 190,43 | 0,22% | 165.478,00 |
| 16.02.2023 | 188,52 | 191,40 | 188,08 | 190,01 | 0,52% | 205.274,00 |
| 15.02.2023 | 187,84 | 190,61 | 187,10 | 189,03 | 0,73% | 135.137,00 |
| 14.02.2023 | 188,00 | 189,55 | 186,62 | 187,66 | -0,34% | 137.243,00 |