133,330$
-2,49%
Echtzeit-Aktienkurs Sphere Entertainment Co.
Bid:
Ask:
Aktienkurse zur Sphere Entertainment Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 110,84 | 114,76 | 110,55 | 112,82 | -0,85% | 671.210,00 |
| 05.03.2026 | 114,31 | 115,74 | 111,45 | 113,79 | -1,89% | 666.684,00 |
| 04.03.2026 | 113,28 | 117,16 | 111,16 | 115,98 | 3,92% | 1.105.878,00 |
| 03.03.2026 | 112,44 | 113,67 | 109,61 | 111,61 | -2,44% | 750.348,00 |
| 02.03.2026 | 116,51 | 117,89 | 113,78 | 114,40 | -3,87% | 671.153,00 |
| 27.02.2026 | 115,52 | 120,27 | 112,63 | 119,01 | 2,31% | 789.497,00 |
| 26.02.2026 | 115,42 | 117,05 | 114,00 | 116,32 | 1,85% | 525.487,00 |
| 25.02.2026 | 113,42 | 117,00 | 112,07 | 114,21 | 0,88% | 700.979,00 |
| 24.02.2026 | 110,95 | 115,75 | 110,50 | 113,21 | 1,72% | 516.072,00 |
| 23.02.2026 | 113,50 | 113,52 | 110,74 | 111,30 | -2,57% | 502.366,00 |
| 20.02.2026 | 115,17 | 115,50 | 113,14 | 114,24 | -0,91% | 684.204,00 |
| 19.02.2026 | 114,40 | 117,79 | 113,97 | 115,29 | 0,04% | 447.903,00 |
| 18.02.2026 | 114,95 | 118,14 | 114,57 | 115,24 | 0,46% | 610.297,00 |
| 17.02.2026 | 115,90 | 118,13 | 113,47 | 114,71 | -0,86% | 653.645,00 |
| 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% | 2.524.320,00 |
| 11.02.2026 | 97,99 | 99,38 | 94,51 | 94,80 | -2,74% | 936.169,00 |
| 10.02.2026 | 95,27 | 97,70 | 95,00 | 97,47 | 2,69% | 512.132,00 |
| 09.02.2026 | 92,24 | 95,48 | 92,24 | 94,92 | 1,83% | 522.129,00 |
| 06.02.2026 | 88,99 | 93,83 | 88,99 | 93,21 | 5,43% | 463.272,00 |
| 05.02.2026 | 90,57 | 92,95 | 87,60 | 88,41 | -3,59% | 758.353,00 |
| 04.02.2026 | 95,00 | 95,00 | 90,21 | 91,70 | -3,47% | 919.912,00 |
| 03.02.2026 | 96,07 | 96,63 | 90,96 | 95,00 | 0,40% | 701.746,00 |
| 02.02.2026 | 95,26 | 98,89 | 94,12 | 94,62 | -0,93% | 661.638,00 |
| 30.01.2026 | 96,35 | 97,99 | 94,04 | 95,51 | -0,87% | 597.082,00 |
| 29.01.2026 | 94,89 | 97,09 | 92,69 | 96,35 | 2,16% | 553.799,00 |
| 28.01.2026 | 95,54 | 96,24 | 93,60 | 94,31 | -2,14% | 349.603,00 |
| 27.01.2026 | 96,02 | 97,46 | 94,66 | 96,37 | 0,83% | 395.122,00 |
| 26.01.2026 | 96,74 | 98,59 | 95,41 | 95,58 | -0,64% | 521.710,00 |
| 23.01.2026 | 98,86 | 99,54 | 95,31 | 96,20 | -2,22% | 612.618,00 |
| 22.01.2026 | 96,49 | 100,22 | 96,28 | 98,38 | 5,61% | 1.000.293,00 |
| 21.01.2026 | 95,54 | 95,97 | 90,76 | 93,15 | -2,28% | 728.354,00 |
| 20.01.2026 | 96,99 | 100,64 | 94,31 | 95,32 | -1,08% | 893.026,00 |
| 16.01.2026 | 96,50 | 97,88 | 95,11 | 96,36 | -0,08% | 619.619,00 |
| 15.01.2026 | 99,47 | 101,89 | 96,16 | 96,44 | -1,84% | 1.330.145,00 |
| 14.01.2026 | 97,54 | 98,42 | 96,17 | 98,25 | 0,39% | 531.278,00 |
| 13.01.2026 | 94,47 | 98,29 | 94,16 | 97,87 | 3,26% | 989.032,00 |
| 12.01.2026 | 94,68 | 95,69 | 93,30 | 94,78 | -0,50% | 876.686,00 |
| 09.01.2026 | 93,20 | 97,02 | 92,49 | 95,26 | 4,26% | 691.963,00 |
| 08.01.2026 | 92,02 | 94,29 | 90,99 | 91,37 | 0,00% | 656.580,00 |
| 07.01.2026 | 91,45 | 92,00 | 88,70 | 91,37 | -1,10% | 1.310.377,00 |
| 06.01.2026 | 93,60 | 94,75 | 91,53 | 92,39 | -1,11% | 574.948,00 |
| 05.01.2026 | 94,27 | 95,06 | 90,41 | 93,43 | -0,92% | 722.677,00 |
| 02.01.2026 | 95,00 | 95,00 | 90,88 | 94,30 | -0,82% | 908.367,00 |
| 31.12.2025 | 96,99 | 97,05 | 95,01 | 95,08 | -1,74% | 449.377,00 |
| 30.12.2025 | 93,01 | 97,20 | 93,01 | 96,76 | 3,83% | 535.690,00 |
| 29.12.2025 | 93,49 | 94,23 | 92,70 | 93,19 | -0,26% | 523.545,00 |
| 26.12.2025 | 93,93 | 94,21 | 92,53 | 93,43 | -0,60% | 273.447,00 |
| 24.12.2025 | 94,03 | 94,74 | 92,60 | 93,99 | 0,07% | 913.736,00 |
| 23.12.2025 | 94,77 | 95,88 | 93,59 | 93,92 | -1,44% | 596.423,00 |
| 22.12.2025 | 93,49 | 96,73 | 93,49 | 95,29 | 2,20% | 848.413,00 |
| 19.12.2025 | 90,49 | 94,64 | 90,01 | 93,24 | 4,45% | 1.231.659,00 |
| 18.12.2025 | 88,98 | 91,44 | 88,56 | 89,27 | 3,48% | 1.062.666,00 |
| 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 |