113,022$
9,85%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 102,98 | 113,94 | 102,75 | 112,84 | 9,67% | 1.487.760,00 |
| 19.10.2026 | 104,49 | 105,85 | 102,59 | 102,89 | -0,62% | 483.659,00 |
| 16.10.2026 | 109,34 | 109,58 | 101,88 | 103,53 | 0,57% | 899.056,00 |
| 15.10.2026 | 103,14 | 103,14 | 102,81 | 102,94 | -1,00% | 490,00 |
| 14.10.2026 | 100,56 | 104,91 | 98,27 | 103,98 | 1,48% | 1.453.868,00 |
| 13.10.2026 | 103,08 | 104,00 | 102,01 | 102,46 | -1,60% | 643.583,00 |
| 12.10.2026 | 105,58 | 106,46 | 102,88 | 104,13 | -2,14% | 743.875,00 |
| 09.10.2026 | 108,98 | 111,00 | 106,01 | 106,41 | -2,60% | 729.843,00 |
| 08.10.2026 | 104,18 | 112,09 | 103,41 | 109,25 | 2,83% | 1.154.363,00 |
| 07.10.2026 | 103,43 | 108,26 | 102,00 | 106,24 | 0,82% | 2.414.948,00 |
| 06.10.2026 | 110,31 | 112,80 | 103,56 | 105,38 | -4,89% | 2.157.570,00 |
| 05.10.2026 | 120,99 | 122,44 | 110,03 | 110,80 | -13,61% | 2.993.016,00 |
| 02.10.2026 | 129,55 | 132,17 | 127,41 | 128,25 | -0,23% | 540.961,00 |
| 01.10.2026 | 134,20 | 134,20 | 123,93 | 128,55 | -4,38% | 813.393,00 |
| 30.09.2026 | 134,77 | 137,85 | 133,97 | 134,44 | 0,10% | 529.862,00 |
| 29.09.2026 | 140,44 | 141,46 | 133,89 | 134,30 | -3,19% | 413.829,00 |
| 28.09.2026 | 139,83 | 141,50 | 138,47 | 138,72 | -1,71% | 404.978,00 |
| 25.09.2026 | 139,24 | 142,24 | 136,67 | 141,13 | 1,94% | 403.488,00 |
| 24.09.2026 | 135,35 | 138,61 | 133,21 | 138,44 | 1,88% | 565.474,00 |
| 23.09.2026 | 140,34 | 140,74 | 135,82 | 135,89 | -4,24% | 656.241,00 |
| 22.09.2026 | 146,60 | 149,45 | 140,75 | 141,91 | -2,23% | 498.894,00 |
| 21.09.2026 | 146,85 | 149,20 | 144,83 | 145,14 | -0,03% | 653.304,00 |
| 18.09.2026 | 144,38 | 145,74 | 141,37 | 145,19 | 0,17% | 839.353,00 |
| 17.09.2026 | 148,83 | 151,36 | 143,75 | 144,94 | 0,35% | 452.877,00 |
| 16.09.2026 | 146,02 | 147,93 | 141,54 | 144,43 | 0,22% | 403.895,00 |
| 15.09.2026 | 147,35 | 149,65 | 144,01 | 144,12 | -2,23% | 362.815,00 |
| 14.09.2026 | 142,96 | 150,57 | 141,71 | 147,40 | 2,72% | 632.738,00 |
| 11.09.2026 | 144,65 | 146,95 | 142,01 | 143,50 | 1,17% | 456.574,00 |
| 10.09.2026 | 138,38 | 142,68 | 137,77 | 141,84 | 0,64% | 368.535,00 |
| 09.09.2026 | 139,83 | 142,55 | 139,01 | 140,94 | -1,03% | 542.369,00 |
| 08.09.2026 | 142,00 | 144,05 | 140,42 | 142,41 | -0,01% | 409.958,00 |
| 04.09.2026 | 141,99 | 145,51 | 141,76 | 142,42 | -0,41% | 268.327,00 |
| 03.09.2026 | 141,75 | 143,76 | 138,30 | 143,00 | 1,69% | 541.723,00 |
| 02.09.2026 | 134,71 | 142,20 | 134,71 | 140,63 | 5,50% | 601.309,00 |
| 01.09.2026 | 134,06 | 136,66 | 132,80 | 133,30 | -2,20% | 863.169,00 |
| 31.08.2026 | 140,42 | 140,67 | 134,30 | 136,30 | -3,80% | 761.735,00 |
| 28.08.2026 | 146,45 | 146,92 | 140,51 | 141,68 | -3,84% | 564.879,00 |
| 27.08.2026 | 157,47 | 158,44 | 146,93 | 147,34 | -6,39% | 499.525,00 |
| 26.08.2026 | 161,42 | 161,42 | 155,28 | 157,40 | -1,53% | 375.390,00 |
| 25.08.2026 | 159,32 | 163,97 | 156,94 | 159,85 | 1,61% | 416.048,00 |
| 24.08.2026 | 159,43 | 160,60 | 156,69 | 157,31 | -0,66% | 521.285,00 |
| 21.08.2026 | 156,33 | 161,27 | 154,00 | 158,36 | 1,36% | 738.731,00 |
| 20.08.2026 | 160,27 | 162,95 | 155,36 | 156,23 | -2,23% | 952.620,00 |
| 19.08.2026 | 165,84 | 166,47 | 159,00 | 159,79 | -2,70% | 558.648,00 |
| 18.08.2026 | 170,98 | 172,61 | 163,38 | 164,22 | -4,30% | 923.869,00 |
| 17.08.2026 | 168,05 | 171,73 | 165,00 | 171,60 | 2,14% | 648.862,00 |
| 14.08.2026 | 176,68 | 178,84 | 167,46 | 168,00 | -4,75% | 519.424,00 |
| 13.08.2026 | 175,10 | 181,63 | 172,18 | 176,38 | 0,74% | 1.581.588,00 |
| 12.08.2026 | 164,78 | 176,00 | 164,78 | 175,09 | 7,83% | 872.371,00 |
| 11.08.2026 | 162,76 | 166,44 | 162,01 | 162,37 | -0,07% | 535.999,00 |
| 10.08.2026 | 159,54 | 163,81 | 157,72 | 162,49 | 1,85% | 533.445,00 |
| 07.08.2026 | 154,91 | 161,39 | 154,91 | 159,54 | 3,44% | 854.708,00 |
| 06.08.2026 | 160,20 | 161,43 | 154,16 | 154,23 | -3,99% | 632.394,00 |
| 05.08.2026 | 159,16 | 164,27 | 158,50 | 160,64 | 1,32% | 862.426,00 |
| 04.08.2026 | 150,87 | 160,13 | 150,87 | 158,54 | 7,64% | 898.264,00 |
| 03.08.2026 | 140,29 | 150,18 | 140,25 | 147,29 | 2,82% | 711.900,00 |
| 31.07.2026 | 146,96 | 150,69 | 141,59 | 143,25 | -3,42% | 1.102.176,00 |
| 30.07.2026 | 139,01 | 151,00 | 133,43 | 148,32 | 5,81% | 1.802.380,00 |
| 29.07.2026 | 141,10 | 141,55 | 133,55 | 140,17 | -0,80% | 907.066,00 |
| 28.07.2026 | 139,27 | 142,12 | 136,25 | 141,30 | 0,96% | 821.294,00 |
| 27.07.2026 | 138,30 | 143,11 | 136,05 | 139,95 | 2,71% | 628.799,00 |
| 24.07.2026 | 134,96 | 139,86 | 132,90 | 136,26 | 2,21% | 465.571,00 |
| 23.07.2026 | 137,95 | 140,24 | 132,77 | 133,31 | -3,57% | 838.288,00 |
| 22.07.2026 | 141,00 | 141,00 | 136,66 | 138,25 | -2,78% | 558.177,00 |
| 21.07.2026 | 139,60 | 142,37 | 135,01 | 142,20 | 3,39% | 456.735,00 |
| 20.07.2026 | 143,50 | 147,74 | 135,78 | 137,54 | -3,56% | 432.896,00 |
| 17.07.2026 | 135,89 | 142,93 | 135,00 | 142,62 | 2,95% | 409.723,00 |
| 16.07.2026 | 142,35 | 144,42 | 136,70 | 138,54 | -3,40% | 495.497,00 |
| 15.07.2026 | 137,72 | 143,82 | 137,72 | 143,42 | 4,67% | 508.937,00 |
| 14.07.2026 | 145,35 | 145,93 | 135,69 | 137,02 | -5,49% | 635.398,00 |
| 13.07.2026 | 146,76 | 147,33 | 141,70 | 144,98 | -2,17% | 462.565,00 |
| 10.07.2026 | 151,72 | 154,26 | 145,54 | 148,20 | -2,51% | 512.445,00 |
| 09.07.2026 | 153,78 | 155,55 | 148,90 | 152,01 | 0,62% | 551.435,00 |
| 08.07.2026 | 157,06 | 160,00 | 150,49 | 151,08 | -3,45% | 586.887,00 |
| 07.07.2026 | 150,24 | 158,27 | 148,01 | 156,48 | 3,28% | 962.748,00 |
| 06.07.2026 | 164,34 | 166,27 | 150,04 | 151,51 | -7,50% | 704.923,00 |
| 02.07.2026 | 169,12 | 170,00 | 162,13 | 163,79 | -3,15% | 679.796,00 |
| 01.07.2026 | 170,53 | 174,30 | 165,28 | 169,12 | -2,26% | 722.851,00 |
| 30.06.2026 | 169,99 | 174,60 | 169,59 | 173,03 | 0,40% | 712.987,00 |
| 29.06.2026 | 166,90 | 172,34 | 165,66 | 172,34 | 1,47% | 744.255,00 |
| 26.06.2026 | 161,15 | 171,47 | 160,99 | 169,85 | 5,27% | 1.622.283,00 |
| 25.06.2026 | 155,60 | 161,42 | 155,36 | 161,35 | 4,02% | 566.003,00 |
| 24.06.2026 | 157,69 | 162,01 | 154,26 | 155,12 | -1,95% | 571.495,00 |
| 23.06.2026 | 154,13 | 160,67 | 152,12 | 158,20 | 0,61% | 480.530,00 |
| 22.06.2026 | 157,11 | 158,50 | 152,79 | 157,24 | -0,06% | 622.630,00 |
| 18.06.2026 | 154,10 | 159,58 | 152,44 | 157,33 | 3,27% | 938.484,00 |
| 17.06.2026 | 158,00 | 160,36 | 148,19 | 152,35 | -1,00% | 1.178.293,00 |
| 16.06.2026 | 155,87 | 158,85 | 153,62 | 153,89 | -0,32% | 872.434,00 |
| 15.06.2026 | 154,77 | 156,59 | 152,05 | 154,38 | 0,74% | 683.324,00 |
| 12.06.2026 | 150,86 | 154,57 | 148,34 | 153,25 | 1,64% | 555.202,00 |
| 11.06.2026 | 142,50 | 151,94 | 142,00 | 150,77 | 6,18% | 613.142,00 |
| 10.06.2026 | 139,35 | 143,90 | 138,42 | 142,00 | 1,70% | 618.339,00 |
| 09.06.2026 | 138,73 | 141,69 | 132,61 | 139,63 | 1,55% | 559.212,00 |
| 08.06.2026 | 142,19 | 143,97 | 135,02 | 137,50 | -1,43% | 599.585,00 |
| 05.06.2026 | 138,21 | 141,28 | 136,12 | 139,50 | -1,88% | 598.020,00 |
| 04.06.2026 | 140,58 | 147,00 | 137,59 | 142,18 | 0,30% | 1.052.988,00 |
| 03.06.2026 | 141,12 | 143,23 | 137,43 | 141,75 | -0,14% | 724.059,00 |
| 02.06.2026 | 142,95 | 145,78 | 140,74 | 141,95 | -2,63% | 672.767,00 |
| 01.06.2026 | 138,47 | 147,80 | 136,90 | 145,78 | 5,27% | 1.153.702,00 |
| 29.05.2026 | 132,13 | 138,70 | 131,55 | 138,48 | 3,54% | 926.975,00 |