115,290$
0,04%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 114,75 | 117,79 | 113,97 | 115,29 | 0,04% | 447.477,00 |
| 18.02.2026 | 114,95 | 118,14 | 114,57 | 115,24 | 0,46% | 610.084,00 |
| 17.02.2026 | 115,90 | 118,13 | 113,47 | 114,71 | -0,86% | 653.568,00 |
| 13.02.2026 | 116,00 | 117,50 | 110,36 | 115,70 | -0,02% | 1.417.038,00 |
| 12.02.2026 | 108,56 | 117,06 | 106,08 | 115,72 | 22,07% | 2.521.541,00 |
| 11.02.2026 | 97,75 | 99,38 | 94,51 | 94,80 | -2,74% | 936.031,00 |
| 10.02.2026 | 95,49 | 97,70 | 95,00 | 97,47 | 2,69% | 511.460,00 |
| 09.02.2026 | 92,24 | 95,48 | 92,24 | 94,92 | 1,83% | 514.737,00 |
| 06.02.2026 | 88,99 | 93,83 | 88,99 | 93,21 | 5,43% | 462.964,00 |
| 05.02.2026 | 90,90 | 92,95 | 87,60 | 88,41 | -3,59% | 758.054,00 |
| 04.02.2026 | 94,80 | 95,00 | 90,21 | 91,70 | -3,47% | 919.653,00 |
| 03.02.2026 | 96,07 | 96,63 | 90,96 | 95,00 | 0,40% | 701.445,00 |
| 02.02.2026 | 95,51 | 98,89 | 94,12 | 94,62 | -0,93% | 661.242,00 |
| 30.01.2026 | 96,64 | 97,99 | 94,04 | 95,51 | -0,87% | 596.811,00 |
| 29.01.2026 | 94,45 | 97,09 | 92,69 | 96,35 | 2,16% | 552.836,00 |
| 28.01.2026 | 96,02 | 96,24 | 93,60 | 94,31 | -2,14% | 349.355,00 |
| 27.01.2026 | 95,52 | 97,46 | 94,66 | 96,37 | 0,83% | 394.936,00 |
| 26.01.2026 | 96,90 | 98,59 | 95,41 | 95,58 | -2,85% | 521.656,00 |
| 22.01.2026 | 96,49 | 100,22 | 96,28 | 98,38 | 5,61% | 995.878,00 |
| 21.01.2026 | 95,97 | 95,97 | 90,76 | 93,15 | -2,28% | 727.825,00 |
| 20.01.2026 | 97,24 | 100,64 | 94,31 | 95,32 | -1,08% | 892.679,00 |
| 16.01.2026 | 96,50 | 97,88 | 95,11 | 96,36 | -0,08% | 619.619,00 |
| 15.01.2026 | 99,14 | 101,89 | 96,16 | 96,44 | -1,84% | 1.329.432,00 |
| 14.01.2026 | 97,77 | 98,42 | 96,17 | 98,25 | 0,39% | 531.050,00 |
| 13.01.2026 | 94,28 | 98,29 | 94,16 | 97,87 | 3,26% | 988.996,00 |
| 12.01.2026 | 94,71 | 95,70 | 93,30 | 94,78 | -0,50% | 876.515,00 |
| 09.01.2026 | 93,00 | 97,02 | 92,49 | 95,26 | 4,26% | 691.298,00 |
| 08.01.2026 | 92,00 | 94,29 | 90,99 | 91,37 | 0,00% | 655.773,00 |
| 07.01.2026 | 91,45 | 92,00 | 88,70 | 91,37 | -1,10% | 1.309.527,00 |
| 06.01.2026 | 93,46 | 94,75 | 91,53 | 92,39 | -1,11% | 574.797,00 |
| 05.01.2026 | 94,05 | 95,06 | 90,41 | 93,43 | -0,92% | 722.436,00 |
| 02.01.2026 | 95,00 | 95,00 | 90,88 | 94,30 | -0,82% | 907.792,00 |
| 31.12.2025 | 96,99 | 97,05 | 95,01 | 95,08 | -1,74% | 449.377,00 |
| 30.12.2025 | 93,05 | 97,20 | 93,01 | 96,76 | 3,83% | 535.032,00 |
| 29.12.2025 | 93,15 | 94,23 | 92,70 | 93,19 | -0,26% | 523.114,00 |
| 26.12.2025 | 93,93 | 94,21 | 92,53 | 93,43 | -0,60% | 273.446,00 |
| 24.12.2025 | 94,03 | 94,74 | 92,60 | 93,99 | 0,07% | 913.736,00 |
| 23.12.2025 | 94,67 | 95,88 | 93,59 | 93,92 | -1,44% | 596.011,00 |
| 22.12.2025 | 93,57 | 96,73 | 93,49 | 95,29 | 2,20% | 648.570,00 |
| 19.12.2025 | 90,01 | 94,64 | 90,01 | 93,24 | 4,45% | 1.229.731,00 |
| 18.12.2025 | 88,98 | 91,44 | 88,56 | 89,27 | 3,48% | 1.062.629,00 |
| 17.12.2025 | 87,11 | 88,59 | 85,27 | 86,27 | -1,41% | 590.281,00 |
| 16.12.2025 | 87,91 | 88,68 | 85,27 | 87,50 | -2,63% | 1.374.646,00 |
| 15.12.2025 | 90,28 | 91,54 | 89,37 | 89,86 | 0,08% | 728.780,00 |
| 12.12.2025 | 89,49 | 93,49 | 89,37 | 89,79 | 0,72% | 978.946,00 |
| 11.12.2025 | 86,35 | 89,37 | 86,35 | 89,15 | 2,99% | 618.814,00 |
| 10.12.2025 | 86,51 | 87,98 | 85,29 | 86,56 | -0,62% | 814.973,00 |
| 09.12.2025 | 84,49 | 87,45 | 83,94 | 87,10 | 3,57% | 707.120,00 |
| 08.12.2025 | 84,63 | 84,98 | 82,66 | 84,10 | -0,25% | 478.419,00 |
| 05.12.2025 | 82,51 | 85,48 | 82,24 | 84,31 | 1,87% | 518.226,00 |
| 04.12.2025 | 81,41 | 83,69 | 81,23 | 82,76 | 1,58% | 752.565,00 |
| 03.12.2025 | 81,51 | 81,97 | 80,28 | 81,47 | -0,48% | 619.014,00 |
| 02.12.2025 | 83,40 | 84,13 | 80,44 | 81,86 | -1,54% | 876.149,00 |
| 01.12.2025 | 83,40 | 84,32 | 81,68 | 83,14 | -1,71% | 719.068,00 |
| 28.11.2025 | 83,52 | 84,78 | 82,69 | 84,59 | 2,06% | 238.060,00 |
| 26.11.2025 | 81,99 | 83,30 | 81,85 | 82,88 | 1,33% | 535.316,00 |
| 25.11.2025 | 78,81 | 81,80 | 78,59 | 81,79 | 4,94% | 684.823,00 |
| 24.11.2025 | 75,55 | 78,49 | 75,44 | 77,94 | 2,55% | 769.613,00 |
| 21.11.2025 | 74,97 | 77,29 | 73,03 | 76,00 | 1,52% | 891.762,00 |
| 20.11.2025 | 78,65 | 81,33 | 74,13 | 74,86 | -3,78% | 1.370.275,00 |
| 19.11.2025 | 77,46 | 79,80 | 76,46 | 77,80 | 0,88% | 774.127,00 |
| 18.11.2025 | 74,91 | 77,26 | 73,40 | 77,12 | 2,65% | 852.841,00 |
| 17.11.2025 | 77,61 | 77,61 | 74,22 | 75,13 | -2,58% | 1.146.197,00 |
| 14.11.2025 | 77,01 | 78,78 | 75,65 | 77,12 | -0,80% | 741.649,00 |
| 13.11.2025 | 79,75 | 80,00 | 76,90 | 77,74 | -2,93% | 1.000.249,00 |
| 12.11.2025 | 78,45 | 81,47 | 78,14 | 80,09 | 2,52% | 961.541,00 |
| 11.11.2025 | 76,86 | 79,51 | 76,61 | 78,12 | 1,56% | 1.161.012,00 |
| 10.11.2025 | 77,61 | 78,55 | 76,43 | 76,92 | -0,21% | 1.071.677,00 |
| 07.11.2025 | 72,21 | 77,48 | 72,08 | 77,08 | 5,49% | 1.023.142,00 |
| 06.11.2025 | 73,01 | 74,50 | 71,27 | 73,07 | -0,49% | 1.105.933,00 |
| 05.11.2025 | 69,99 | 74,18 | 69,01 | 73,43 | 5,72% | 1.401.122,00 |
| 04.11.2025 | 64,00 | 72,14 | 64,00 | 69,46 | 4,70% | 2.517.919,00 |
| 03.11.2025 | 68,55 | 68,99 | 65,02 | 66,34 | -3,13% | 1.402.168,00 |
| 31.10.2025 | 67,87 | 69,61 | 67,11 | 68,48 | 1,60% | 1.067.552,00 |
| 30.10.2025 | 67,51 | 68,92 | 66,57 | 67,40 | -0,84% | 678.345,00 |
| 29.10.2025 | 67,51 | 69,98 | 66,75 | 67,97 | -0,15% | 896.036,00 |
| 28.10.2025 | 67,51 | 68,49 | 67,01 | 68,07 | 0,04% | 628.184,00 |
| 27.10.2025 | 67,48 | 69,70 | 67,20 | 68,04 | 1,19% | 834.856,00 |
| 24.10.2025 | 65,99 | 67,50 | 65,51 | 67,24 | 3,21% | 861.960,00 |
| 23.10.2025 | 64,98 | 66,26 | 64,51 | 65,15 | 1,09% | 551.949,00 |
| 22.10.2025 | 65,01 | 65,99 | 62,08 | 64,45 | -1,26% | 1.283.316,00 |
| 21.10.2025 | 63,30 | 68,15 | 63,19 | 65,27 | 3,46% | 1.503.590,00 |
| 20.10.2025 | 59,62 | 63,16 | 59,14 | 63,09 | 7,48% | 1.520.195,00 |
| 17.10.2025 | 59,01 | 60,61 | 58,18 | 58,70 | -1,59% | 702.790,00 |
| 16.10.2025 | 61,51 | 62,67 | 58,96 | 59,65 | -3,28% | 716.034,00 |
| 15.10.2025 | 62,99 | 63,10 | 61,14 | 61,67 | -1,19% | 976.354,00 |
| 14.10.2025 | 60,51 | 63,49 | 59,65 | 62,41 | 2,58% | 782.563,00 |
| 13.10.2025 | 60,49 | 62,25 | 60,02 | 60,84 | 3,17% | 665.530,00 |
| 10.10.2025 | 58,56 | 61,01 | 58,56 | 58,97 | -0,30% | 1.001.065,00 |
| 09.10.2025 | 59,09 | 59,50 | 57,01 | 59,15 | -0,24% | 869.706,00 |
| 08.10.2025 | 60,49 | 61,47 | 59,25 | 59,29 | -0,64% | 791.869,00 |
| 07.10.2025 | 62,99 | 63,49 | 59,13 | 59,67 | -5,93% | 1.369.799,00 |
| 06.10.2025 | 63,49 | 64,29 | 62,22 | 63,43 | 0,73% | 653.857,00 |
| 03.10.2025 | 65,99 | 68,00 | 62,14 | 62,97 | -4,18% | 1.361.089,00 |
| 02.10.2025 | 64,00 | 65,75 | 63,01 | 65,72 | 3,14% | 1.060.248,00 |
| 01.10.2025 | 61,90 | 64,99 | 61,33 | 63,72 | 2,58% | 1.298.828,00 |
| 30.09.2025 | 62,00 | 63,23 | 61,34 | 62,12 | 0,00% | 845.128,00 |
| 29.09.2025 | 59,08 | 62,27 | 58,95 | 62,12 | 5,32% | 1.372.397,00 |
| 26.09.2025 | 57,75 | 60,62 | 57,65 | 58,98 | 2,06% | 894.045,00 |
| 25.09.2025 | 58,66 | 59,50 | 57,79 | 57,79 | -2,27% | 1.001.027,00 |