148,320$
5,81%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 907.068,00 |
| 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% | 465.426,00 |
| 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% | 408.831,00 |
| 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% | 512.412,00 |
| 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% | 1.592.971,00 |
| 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% | 555.080,00 |
| 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% | 597.886,00 |
| 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% | 925.925,00 |
| 28.05.2026 | 131,56 | 136,49 | 130,10 | 133,75 | 1,70% | 432.593,00 |
| 27.05.2026 | 133,58 | 135,62 | 130,41 | 131,51 | -1,96% | 293.977,00 |
| 26.05.2026 | 130,51 | 134,45 | 130,00 | 134,14 | 3,69% | 464.701,00 |
| 22.05.2026 | 130,99 | 132,25 | 128,54 | 129,37 | -0,66% | 607.794,00 |
| 21.05.2026 | 132,33 | 133,25 | 128,57 | 130,23 | -3,10% | 476.714,00 |
| 20.05.2026 | 137,36 | 138,60 | 133,50 | 134,40 | -0,69% | 476.987,00 |
| 19.05.2026 | 136,73 | 136,73 | 132,97 | 135,33 | -1,52% | 637.372,00 |
| 18.05.2026 | 135,00 | 137,67 | 130,36 | 137,42 | 2,30% | 638.592,00 |
| 15.05.2026 | 133,06 | 136,76 | 130,98 | 134,33 | -0,38% | 484.118,00 |
| 14.05.2026 | 134,94 | 138,68 | 132,36 | 134,84 | 2,31% | 572.265,00 |
| 13.05.2026 | 136,00 | 136,41 | 130,38 | 131,79 | -3,07% | 989.885,00 |
| 12.05.2026 | 126,01 | 136,68 | 124,11 | 135,96 | 7,13% | 1.459.933,00 |
| 11.05.2026 | 133,16 | 133,16 | 125,05 | 126,91 | -4,82% | 753.392,00 |
| 08.05.2026 | 139,46 | 139,66 | 132,90 | 133,33 | -2,49% | 550.129,00 |
| 07.05.2026 | 143,88 | 144,75 | 135,24 | 136,73 | -5,02% | 583.220,00 |
| 06.05.2026 | 140,51 | 146,20 | 140,00 | 143,95 | 5,38% | 621.177,00 |
| 05.05.2026 | 144,89 | 149,00 | 134,56 | 136,60 | 0,10% | 1.473.893,00 |
| 04.05.2026 | 144,65 | 144,85 | 136,30 | 136,46 | -5,71% | 904.996,00 |
| 01.05.2026 | 142,76 | 146,37 | 142,76 | 144,73 | 1,60% | 778.449,00 |
| 30.04.2026 | 140,38 | 142,66 | 139,00 | 142,45 | 2,53% | 751.315,00 |
| 29.04.2026 | 132,87 | 139,55 | 132,87 | 138,93 | 4,46% | 694.336,00 |
| 28.04.2026 | 132,83 | 133,17 | 126,32 | 133,00 | -0,78% | 952.104,00 |
| 27.04.2026 | 132,63 | 135,26 | 130,00 | 134,04 | 2,02% | 449.155,00 |
| 24.04.2026 | 127,88 | 134,00 | 126,20 | 131,38 | 2,74% | 620.280,00 |
| 23.04.2026 | 128,00 | 130,96 | 125,37 | 127,87 | -1,07% | 860.525,00 |
| 22.04.2026 | 128,95 | 130,43 | 127,00 | 129,25 | 1,24% | 487.512,00 |
| 21.04.2026 | 131,11 | 131,66 | 126,68 | 127,67 | -2,75% | 411.992,00 |
| 20.04.2026 | 135,09 | 136,95 | 131,13 | 131,28 | -3,24% | 366.709,00 |
| 17.04.2026 | 134,90 | 137,30 | 134,00 | 135,67 | 1,94% | 424.806,00 |
| 16.04.2026 | 131,80 | 133,29 | 130,23 | 133,09 | 0,51% | 419.724,00 |
| 15.04.2026 | 135,00 | 136,57 | 131,32 | 132,41 | -0,86% | 768.389,00 |
| 14.04.2026 | 129,18 | 133,59 | 128,47 | 133,56 | 3,64% | 381.198,00 |
| 13.04.2026 | 127,00 | 129,37 | 126,02 | 128,87 | 0,37% | 406.162,00 |
| 10.04.2026 | 129,03 | 130,40 | 127,27 | 128,40 | -0,49% | 430.658,00 |
| 09.04.2026 | 130,50 | 131,76 | 127,57 | 129,03 | -1,46% | 607.494,00 |
| 08.04.2026 | 130,60 | 133,52 | 128,50 | 130,94 | 5,38% | 1.098.097,00 |
| 07.04.2026 | 125,31 | 127,63 | 123,04 | 124,25 | -1,65% | 579.084,00 |
| 06.04.2026 | 127,99 | 130,33 | 125,52 | 126,33 | -0,70% | 685.703,00 |
| 02.04.2026 | 117,32 | 127,41 | 116,17 | 127,22 | 6,18% | 903.005,00 |
| 01.04.2026 | 118,98 | 123,61 | 118,38 | 119,81 | 2,05% | 977.808,00 |
| 31.03.2026 | 108,00 | 117,86 | 107,48 | 117,40 | 10,15% | 1.075.652,00 |
| 30.03.2026 | 108,45 | 108,99 | 104,55 | 106,58 | -0,18% | 735.338,00 |
| 27.03.2026 | 105,36 | 108,56 | 104,45 | 106,77 | -1,44% | 906.076,00 |
| 26.03.2026 | 114,50 | 116,40 | 108,02 | 108,33 | -6,47% | 875.098,00 |
| 25.03.2026 | 116,15 | 117,05 | 113,43 | 115,82 | 0,87% | 642.343,00 |
| 24.03.2026 | 110,50 | 114,98 | 109,59 | 114,82 | 3,26% | 754.341,00 |
| 23.03.2026 | 107,41 | 113,40 | 106,15 | 111,20 | 3,51% | 1.007.588,00 |
| 20.03.2026 | 111,30 | 113,80 | 105,60 | 107,43 | -4,83% | 4.959.538,00 |
| 19.03.2026 | 109,55 | 114,18 | 108,83 | 112,88 | 2,33% | 692.712,00 |
| 18.03.2026 | 111,01 | 112,35 | 109,89 | 110,31 | -0,94% | 655.077,00 |
| 17.03.2026 | 111,48 | 114,09 | 111,20 | 111,36 | 0,41% | 810.405,00 |
| 16.03.2026 | 105,51 | 111,87 | 105,51 | 110,91 | 4,93% | 705.251,00 |
| 13.03.2026 | 110,48 | 111,64 | 104,65 | 105,70 | -3,81% | 1.105.660,00 |
| 12.03.2026 | 112,18 | 113,30 | 108,63 | 109,89 | -3,36% | 817.750,00 |
| 11.03.2026 | 114,24 | 118,07 | 112,03 | 113,71 | -1,22% | 1.006.684,00 |
| 10.03.2026 | 119,29 | 121,93 | 114,55 | 115,12 | -2,23% | 937.463,00 |
| 09.03.2026 | 113,80 | 119,49 | 113,80 | 117,74 | 4,36% | 1.703.704,00 |